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 09 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 16 12 4 7,020 2,534 4,486 17
AAC AAC TECH (02018) 858 506 352 35,868 17,084 18,784 48
ACC ANHUI CONCH (00914) 249 85 164 21,625 10,972 10,653 25
AIA AIA (01299) 1,906 1,305 601 131,744 55,688 76,056 27
AIR AIR CHINA (00753) 144 113 31 22,098 13,196 8,902 36
AKS AKESO (09926) 542 247 295 17,990 8,830 9,160 77
ALA ALH (ADJ-A) (00241) 132 7 125 147,693 66,514 81,179 33
ALB BABA (09988) 39,648 20,484 19,164 2,193,892 1,099,254 1,094,638 44
ALC ALUMINUM CORP OF CHINA (02600) 1,338 884 454 51,839 26,596 25,243 43
ALH ALI HEALTH (00241) 3,609 2,024 1,585 42,031 20,833 21,198 34
AMC CAM CSI300 (03188) 213 79 134 8,361 3,459 4,902 18
ANA ANTA SPORTS (02020) 7,984 3,682 4,302 165,961 90,904 75,057 31
BCM BANK OF COMM CO LTD (03328) 1,341 706 635 27,955 14,647 13,308 20
BEA BANK OF EAST ASIA (00023) 1,449 265 1,184 32,742 13,659 19,083 26
BIU BIDU (09888) 29,530 22,650 6,880 841,342 375,813 465,529 46
BLI BILIBILI (09626) 4,587 3,940 647 167,023 85,739 81,284 48
BOC BOC HK (HLDGS) LTD (02388) 2,213 1,250 963 49,381 16,769 32,612 20
BOM BEONE MEDICINES (06160) 515 102 413 22,484 9,758 12,726 36
BUD BUD APAC (01876) 412 133 279 27,219 15,181 12,038 24
BYD BYD COMPANY (01211) 11,054 6,455 4,599 423,888 175,966 247,922 39
BYE BYD ELECTRONIC (00285) 781 562 219 35,576 15,671 19,905 46
CAT CATL (03750) 6,608 3,555 3,053 184,486 75,308 109,178 40
CCC CHINA COMM CONS (01800) 120 65 55 62,766 40,580 22,186 18
CCE CHINA COAL (01898) 666 29 637 36,662 10,427 26,235 34
CDA CHINA CINDA (01359) 43 13 30 3,664 3,091 573 29
CGN CGN POWER (01816) 905 548 357 12,307 6,175 6,132 27
CHQ CHINA HONGQIAO (01378) 1,253 484 769 24,560 15,387 9,173 39
CHT CHINA MOBILE LTD (00941) 8,590 1,196 7,394 209,385 83,784 125,601 13
CHU CHINA UNICOM LTD (00762) 1,125 524 601 76,247 38,603 37,644 21
CIT CITIC (00267) 219 117 102 24,996 13,271 11,725 26
CKH CKH HOLDINGS (00001) 1,132 593 539 41,967 23,108 18,859 20
CKP CK ASSET (01113) 177 79 98 13,880 6,761 7,119 21
CLI CHINA LIFE INSURANCE (02628) 15,963 10,503 5,460 289,596 138,212 151,384 39
CLP CLP HOLDINGS LTD (00002) 1,001 553 448 10,037 4,578 5,459 14
CMB CM BANK (03968) 781 372 409 130,807 51,193 79,614 22
CNC CNOOC LTD (00883) 9,052 5,791 3,261 286,142 110,549 175,593 11
COL CHINA OVERSEAS (00688) 622 404 218 52,954 26,869 26,085 39
COS COSCO SHIP HOLD (01919) 516 300 216 20,198 7,378 12,820 29
CPA CATHAY PACIFIC AIRWAYS (00293) 424 127 297 30,337 14,645 15,692 25
CPC CHINA PETROL & CHEM COR (00386) 15,983 10,355 5,628 337,589 156,724 180,865 23
CPI CPIC (02601) 1,563 811 752 106,707 44,121 62,586 32
CRC CHINA RAIL CONS (01186) 361 20 341 15,581 7,693 7,888 17
CRG CHINA RAILWAY (00390) 347 142 205 48,612 20,309 28,303 25
CRL CHINA RES LAND (01109) 402 327 75 70,186 33,062 37,124 37
CRP CHINA RES POWER (00836) 262 154 108 10,672 4,533 6,139 21
CSA CSOP A50 ETF (02822) 24 21 3 8,273 3,269 5,004 17
CSE CHINA SHENHUA (01088) 2,201 1,468 733 59,766 27,277 32,489 25
CSP CSPC PHARMA (01093) 13,711 8,833 4,878 149,896 59,203 90,693 46
CTB CITIC BANK (00998) 307 136 171 27,689 15,531 12,158 21
CTC CHINA TELECOM CORP LTD (00728) 1,421 377 1,044 106,243 50,170 56,073 21
CTS CITIC SEC (06030) 1,250 624 626 43,692 20,399 23,293 32
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 43
GAC GAC GROUP (02238) 47 47 0 7,597 5,116 2,481 31
GAH GEELY AUTO (00175) 561 299 262 43,350 21,542 21,808 41
GHL XINYI GLASS (00868) 416 361 55 7,817 4,367 3,450 29
GLI GANFENG LITHIUM (01772) 1,493 1,012 481 106,262 68,452 37,810 57
GLX GALAXY ENT (00027) 1,390 531 859 65,072 26,895 38,177 24
GST GOLDWIND (02208) 792 254 538 4,554 1,848 2,706 63
GWM GWMOTOR (02333) 1,160 17 1,143 47,037 23,322 23,715 32
HCF HSCEI ETF (02828) 69 38 31 13,483 5,087 8,396 19
HDO HAIDILAO (06862) 5,254 2,513 2,741 23,766 12,629 11,137 34
HEH POWER ASSETS (00006) 847 368 479 6,058 2,355 3,703 16
HES HAIER SMART HOME (06690) 39 20 19 11,113 5,527 5,586 25
HEX HK EXCHANGES & CLEARING (00388) 10,625 4,777 5,848 355,858 164,098 191,760 19
HGN HENGAN INT'L (01044) 995 231 764 12,712 5,381 7,331 24
HKB HSBC HOLDINGS PLC (00005) 4,766 2,180 2,586 303,302 122,541 180,761 22
HKG HONG KONG & CHINA GAS (00003) 9,674 2,672 7,002 41,016 14,537 26,479 13
HLD HENDERSON LAND DEV LTD (00012) 135 72 63 17,754 10,683 7,071 28
HNP HUANENG POWER INT INC (00902) 2,235 851 1,384 51,768 30,840 20,928 29
HOS HUA HONG GRACE (01347) 841 646 195 32,665 16,877 15,788 70
HRB HORIZON ROBOTICS (09660) 817 298 519 87,947 56,137 31,810 50
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 72
INB INNOVENT BIO (01801) 221 147 74 23,421 9,756 13,665 45
JDC JD (09618) 9,101 3,679 5,422 248,144 108,630 139,514 34
JDH JD HEALTH (06618) 4,926 2,111 2,815 51,899 23,818 28,081 41
JXC JIANGXI COPPER (00358) 2,118 1,064 1,054 41,814 21,190 20,624 49
KAT Z.AI (02513) 2,646 1,355 1,291 47,653 33,984 13,669 82
KCH KINGSOFT CLOUD (03896) 93 5 88 6,499 3,841 2,658 63
KDS KINGDEE INT'L (00268) 612 274 338 29,303 13,518 15,785 59
KEH BEKE (02423) 2,639 1,503 1,136 30,731 17,543 13,188 45
KLE KUNLUN ENERGY (00135) 293 151 142 3,867 1,541 2,326 26
KSO KINGSOFT (03888) 1,577 1,156 421 28,823 12,236 16,587 38
KST KUAISHOU (01024) 29,265 14,784 14,481 552,474 287,439 265,035 48
LAO LAOPU GOLD (06181) 701 106 595 49,221 20,999 28,222 68
LAU LI AUTO (02015) 7,008 3,905 3,103 153,479 74,571 78,908 48
LEN LENOVO GROUP (00992) 6,067 3,027 3,040 252,560 103,037 149,523 60
LNI LI NING (02331) 13,093 6,650 6,443 161,966 74,651 87,315 33
LNK LINK REIT (00823) 1,521 764 757 40,998 18,047 22,951 18
LSP LUXSHARE ICT (02475) 2,269 1,742 527 23,448 13,618 9,830 67
MDG MIDEA GROUP (00300) 246 83 163 22,072 11,183 10,889 22
MEN MENGNIU DAIRY (02319) 138 65 73 24,238 11,510 12,728 27
MET MEITUAN DIANPING (03690) 25,368 15,746 9,622 1,015,590 489,939 525,651 46
MGM MGM CHINA (02282) 305 174 131 10,942 6,570 4,372 28
MIU XIAOMI (01810) 46,564 28,480 18,084 1,196,934 639,733 557,201 51
MNX MINIMAX (00100) 53,766 44,218 9,548 294,375 159,647 134,728 103
MOL CMOC (03993) 403 260 143 15,104 9,222 5,882 48
MSB MINSHENG BANK (01988) 6,898 5,206 1,692 34,219 20,751 13,468 24
MTR MTR CORPORATION LTD (00066) 177 153 24 22,971 9,620 13,351 17
MTU MEITU (01357) 5,223 1,983 3,240 22,040 9,682 12,358 76
NBM CNBM (03323) 3,113 2,178 935 50,760 33,525 17,235 41
NCL NCI (01336) 273 181 92 28,251 14,437 13,814 37
NFU NONGFU SPRING (09633) 440 287 153 13,035 5,428 7,607 29
NIO NIO (09866) 1,688 957 731 25,682 13,735 11,947 58
NTE NTES (09999) 3,603 1,311 2,292 47,162 22,216 24,946 38
NWD NEW WORLD DEV CO LTD (00017) 4,514 1,807 2,707 92,388 19,658 72,730 61
ORT NEW ORIENTAL (09901) 280 192 88 14,294 7,466 6,828 36
PAI PING AN INSURANCE LTD (02318) 29,925 11,415 18,510 774,759 338,964 435,795 23
PEC PETROCHINA CO LTD (00857) 5,706 4,594 1,112 206,633 66,867 139,766 29
PEN XPENG (09868) 8,765 4,948 3,817 278,299 192,346 85,953 48
PHT PA GOODDOCTOR (01833) 691 547 144 20,997 15,180 5,817 40
PIC PICC P&C (02328) 201 114 87 19,064 7,726 11,338 25
PIN PICC GROUP (01339) 998 674 324 15,042 7,509 7,533 28
POP POP MART (09992) 29,304 13,536 15,768 617,439 277,218 340,221 28
SAN SANDS CHINA LTD (01928) 6,426 3,869 2,557 170,701 77,297 93,404 27
SBI 3SBIO (01530) 84 35 49 8,111 3,183 4,928 59
SBO SBP GROUP (01177) 513 448 65 18,988 9,955 9,033 44
SET SENSETIME (00020) 183 115 68 16,014 9,366 6,648 51
SGM SD GOLD (01787) 2,507 1,983 524 89,113 42,194 46,919 83
SHK SUN HUNG KAI PPT LTD (00016) 374 172 202 22,466 11,942 10,524 60
SHL XINYI SOLAR (00968) 3,644 888 2,756 45,103 21,302 23,801 43
SHN SHEIN (00625) 569 371 198 8,502 4,012 4,490 66
SHZ SHENZHOU INTL (02313) 1,389 778 611 23,026 11,559 11,467 30
SMC SMIC (00981) 4,165 2,702 1,463 105,154 49,006 56,148 44
SNO SUNNY OPT (02382) 1,671 1,266 405 56,040 26,077 29,963 64
SNP SINOPHARM (01099) 677 470 207 13,416 7,755 5,661 22
SWA SWIRE PACIFIC LTD 'A' (00019) 276 232 44 6,283 3,060 3,223 26
TCH TENCENT HOLDINGS LTD (00700) 72,559 44,696 27,863 2,268,022 1,204,145 1,063,877 30
TIC TECHTRONIC IND (00669) 228 112 116 24,340 12,021 12,319 28
TPX XTALPI (02228) 159 31 128 4,615 2,381 2,234 71
TRF TRACKER FUND OF HK (02800) 732 294 438 45,832 15,460 30,372 16
TRP TRIP.COM (09961) 4,526 1,978 2,548 126,532 52,572 73,960 38
UBR UBTECH ROBOTICS (09880) 598 290 308 51,708 27,357 24,351 74
VGT VGT (02476) 136 59 77 4,419 2,269 2,150 90
VNK CHINA VANKE (02202) 960 120 840 67,291 13,898 53,393 53
WCP WEICHAI POWER (02338) 1,197 442 755 5,719 3,039 2,680 55
WHD WHG (ADJ-B) (00288) 0 0 0 43 0 43 26
WHG WH GROUP (00288) 3,559 1,636 1,923 13,374 4,944 8,430 25
WHL THE WHARF (HLDGS) LTD (00004) 230 131 99 2,591 1,214 1,377 33
WWC WANT WANT CHINA (00151) 584 230 354 5,752 3,180 2,572 29
WXA WUXI APPTEC (02359) 204 133 71 25,744 12,581 13,163 47
WXB WUXI BIO (02269) 2,754 1,249 1,505 122,587 57,563 65,024 54
XAB ABC ($0.001) (01288) 1,619 536 1,083 29,394 13,330 16,064 24
XBC BANK OF CHINA ($0.001) (03988) 12,492 4,206 8,286 467,034 207,585 259,449 21
XCC CCB ($0.001) (00939) 5,927 2,465 3,462 561,188 235,913 325,275 20
XIC ICBC ($0.001) (01398) 5,947 1,508 4,439 398,973 164,336 234,637 21
XPB PSBC ($0.001) (01658) 761 344 417 11,741 6,151 5,590 20
XTW CHINA TOWER ($0.001) (00788) 1,277 955 322 46,264 30,179 16,085 15
YOF YOFC (06869) 2,296 612 1,684 21,797 11,188 10,609 115
YZC YANKUANG ENERGY (01171) 900 407 493 31,367 14,398 16,969 42
ZAO ZA ONLINE (06060) 749 372 377 23,097 14,750 8,347 37
ZJG ZIJIN GOLD INTL (02259) 1,845 1,035 810 83,494 40,945 42,549 76
ZJI ZJ INNOLIGHT (03308) 2,817 1,812 1,005 39,521 19,965 19,556 100
ZJM ZIJIN MINING GROUP (02899) 4,325 2,218 2,107 159,325 58,706 100,619 49
ZLT LEAPMOTOR (09863) 490 335 155 19,283 10,132 9,151 47
ZMI ZHAOJIN MINING (01818) 219 102 117 21,619 10,821 10,798 58
ZSH ZHONGSHENG HLDG (00881) 478 92 386 13,922 8,564 5,358 46
ZSI SANHUA (02050) 438 160 278 6,495 3,229 3,266 47
ZTE ZTE (00763) 956 399 557 17,228 9,973 7,255 49
TOTAL 704,885 395,019 309,866 20,120,578 9,627,559 10,493,019
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C MNX 11SEP26 335.00 7,963 4.62 105 19.00 4.87 14,988 -5.97 -56.37
C MNX 29SEP26 330.00 7,865 24.82 95 34.50 24.00 7,421 -5.16 -17.21
P PAI 27NOV26 50.00 7,504 0.60 25 0.62 0.62 9,044 -0.02 -3.23
C POP 29SEP26 162.50 7,233 1.71 27 1.90 1.49 45,926 +0.08 +4.91
P POP 29SEP26 155.00 6,649 3.51 28 3.99 3.32 54,215 -0.20 -5.39
C MIU 29SEP26 30.00 6,301 0.19 46 0.25 0.18 12,348 -0.12 -38.71
C BIU 29SEP26 102.50 5,869 0.67 41 1.05 0.63 14,397 +0.33 +97.06
C BIU 29SEP26 87.50 5,650 6.47 42 6.70 6.00 6,623 +1.89 +41.27
C CPC 29OCT26 5.25 5,649 0.04 24 0.06 0.04 5,079 0.00 0.00
C MIU 29SEP26 28.00 5,296 0.49 43 0.62 0.44 15,746 -0.25 -33.78
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C WCP 11SEP26 35.50 0 0.12 56 0.00 0.00 0 +0.11 +1,100.00
P HDO 29SEP26 9.75 110 0.10 33 0.12 0.11 89 +0.09 +900.00
C WCP 11SEP26 35.00 115 0.20 54 0.30 0.20 100 +0.18 +900.00
P HDO 29SEP26 10.00 453 0.18 34 0.29 0.05 307 +0.16 +800.00
P HDO 29OCT26 9.00 106 0.08 34 0.12 0.09 80 +0.07 +700.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P YOF 11SEP26 147.00 0 0.01 108 0.00 0.00 2 -0.41 -97.62
P YOF 11SEP26 146.00 0 0.01 111 0.00 0.00 13 -0.34 -97.14
P YOF 11SEP26 145.00 6 0.01 114 0.10 0.10 20 -0.29 -96.67
P YOF 11SEP26 144.00 0 0.01 117 0.00 0.00 2 -0.24 -96.00
P YOF 11SEP26 148.00 0 0.02 112 0.00 0.00 2 -0.47 -95.92
* 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$ 16.730
29SEP26 9.75 C 0.00 0.00 0.00 7.01 +0.08 103 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.76 +0.08 99 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.25 +0.07 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.75 +0.07 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.25 +0.07 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.76 +0.08 64 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.26 +0.08 56 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.75 +0.07 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.27 +0.08 48 0 0 -85
29SEP26 14.00 C 0.00 0.00 0.00 2.75 +0.06 0 0 0 -3
29SEP26 14.50 C 0.00 0.00 0.00 2.25 +0.05 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.76 +0.06 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.29 +0.10 24 0 133 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 +0.05 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 +0.05 17 0 14 0
29SEP26 17.00 C 0.16 0.17 0.16 0.17 +0.02 17 11 155 -4
29SEP26 17.50 C 0.05 0.05 0.05 0.05 0.00 17 1 133 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 36 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 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 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.25 +0.07 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.78 +0.10 45 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.25 +0.07 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.78 +0.10 29 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.78 +0.10 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.29 +0.10 25 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.79 +0.06 19 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.29 +0.05 12 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.81 +0.06 17 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.34 +0.05 16 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.95 +0.09 18 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.59 +0.06 17 0 76 0
29OCT26 17.00 C 0.00 0.00 0.00 0.32 +0.02 16 0 105 0
29OCT26 17.50 C 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 0.00 16 0 43 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 49 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 6.25 +0.07 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.78 +0.10 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.26 +0.08 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.79 +0.11 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.78 +0.10 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.30 +0.11 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.81 +0.06 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.32 +0.06 18 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.84 +0.06 17 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.39 +0.05 17 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.02 +0.07 18 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.68 +0.05 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.42 +0.02 17 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.24 +0.01 17 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.03 0.00 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 7.01 +0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.76 +0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.29 +0.11 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.79 +0.11 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.26 +0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.79 +0.11 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.78 +0.09 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.30 +0.10 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.81 +0.06 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.33 +0.06 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.87 +0.06 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 +0.06 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.08 +0.05 19 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 +0.06 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 +0.04 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 +0.03 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.03 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 28 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 7.01 +0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.76 +0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.29 +0.11 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.79 +0.11 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.29 +0.11 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.79 +0.11 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.78 +0.08 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.30 +0.08 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.84 +0.05 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.39 +0.05 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.98 +0.04 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.56 +0.02 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.25 +0.02 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.99 +0.02 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 +0.01 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.59 +0.01 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 0.00 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 +0.01 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 0.00 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 0.00 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 20 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 24 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 6.29 +0.11 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.79 +0.11 24 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.29 +0.11 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.79 +0.11 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.27 +0.08 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.78 +0.06 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.31 +0.05 15 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.93 +0.05 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.53 +0.04 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.16 +0.03 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.83 +0.03 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.54 +0.08 19 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.24 +0.03 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.01 +0.01 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.82 +0.01 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.67 +0.02 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.54 +0.02 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 +0.02 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 0.00 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.27 0.00 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 0.00 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 0.00 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 21 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 6.29 +0.11 25 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.79 +0.11 21 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.29 +0.11 18 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.79 +0.10 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.27 +0.06 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.81 +0.04 14 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.39 +0.01 16 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.10 +0.16 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.73 +0.07 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.38 +0.07 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.07 +0.07 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.78 +0.07 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.47 +0.06 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.25 +0.06 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.06 +0.06 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.88 +0.05 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.73 +0.05 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.61 +0.03 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.53 +0.04 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.43 +0.04 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
TOTAL CALL 12 2,534 -92
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 99 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 18 0 153 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 534 0
29SEP26 16.50 P 0.00 0.00 0.00 0.16 -0.03 17 0 38 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 -0.05 17 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.80 -0.06 17 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.27 -0.06 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.28 -0.10 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.28 -0.05 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.28 -0.05 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.28 -0.05 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.28 -0.05 75 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.28 -0.05 82 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.27 -0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.28 -0.05 95 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.28 -0.05 101 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 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 41 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 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 18 0 3 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 4 0
29OCT26 16.00 P 0.00 0.00 0.00 0.14 -0.01 17 0 61 0
29OCT26 16.50 P 0.00 0.00 0.00 0.29 -0.03 17 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.55 -0.04 17 0 224 0
29OCT26 17.50 P 0.95 0.95 0.95 0.88 -0.05 16 2 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.30 -0.05 17 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.27 -0.06 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.29 -0.09 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.29 -0.04 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.28 -0.05 41 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.28 -0.05 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.29 -0.04 54 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.29 -0.04 59 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.29 -0.04 64 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.29 -0.04 69 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 31 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 24 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 18 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.18 -0.01 17 0 32 0
27NOV26 16.00 P 0.00 0.00 0.00 0.32 -0.04 17 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.53 -0.05 16 0 12 0
27NOV26 17.00 P 0.83 0.83 0.83 0.82 -0.06 16 2 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.18 -0.09 15 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.63 -0.05 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.08 -0.06 17 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.55 -0.06 16 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.04 +0.01 17 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.44 -0.08 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.45 -0.05 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.41 -0.08 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.41 -0.07 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.40 -0.08 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.39 -0.08 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.39 -0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 26 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 0.00 19 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 0.00 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.48 -0.01 19 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 -0.03 19 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 -0.02 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.36 -0.04 20 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.72 -0.04 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.15 -0.04 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.60 -0.04 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.07 -0.11 19 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.61 -0.05 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 -0.05 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.56 -0.05 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.55 -0.05 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.54 -0.06 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.50 -0.09 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.49 -0.09 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.49 -0.08 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.48 -0.08 0 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 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 -0.01 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 -0.02 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 -0.02 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.49 -0.03 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.69 -0.03 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.93 -0.04 20 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.20 -0.07 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.50 -0.06 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.91 -0.04 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.26 -0.05 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.68 -0.06 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.12 -0.13 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.66 -0.05 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.58 -0.07 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.56 -0.06 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.55 -0.05 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.55 -0.05 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.51 -0.08 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.50 -0.08 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.53 -0.04 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.49 -0.07 32 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 0.03 -0.01 19 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 0.09 -0.01 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.22 -0.02 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 -0.02 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.46 -0.03 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.64 -0.03 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.84 -0.04 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.09 -0.04 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.37 -0.04 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.64 -0.05 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.04 -0.05 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.43 -0.04 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.76 -0.14 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.28 -0.06 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.73 -0.05 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.64 -0.05 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.59 -0.05 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.55 -0.07 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.55 -0.05 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.51 -0.08 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.53 -0.05 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.53 -0.04 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.49 -0.07 30 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 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.44 +0.01 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.59 +0.01 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.77 +0.01 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.99 +0.01 20 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 1.82 -0.01 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.10 -0.08 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.53 -0.02 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.93 -0.02 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.35 -0.03 22 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.80 -0.03 22 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.68 -0.05 23 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.62 -0.04 23 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.58 -0.04 24 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.55 -0.05 25 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.51 -0.08 23 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.53 -0.05 28 0 0 0
TOTAL PUT 4 4,486 0
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$ 42.480
29SEP26 23.00 C 0.00 0.00 0.00 19.57 +1.44 122 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.55 +1.42 107 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.60 +1.63 114 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.61 +1.53 109 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.61 +1.50 101 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.52 +1.46 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.58 +1.49 80 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.53 +1.57 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.67 +1.75 81 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.55 +1.57 53 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 9.58 +1.58 55 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 8.71 +1.45 64 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 7.74 +1.44 60 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 6.72 +1.49 51 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 5.78 +1.51 48 0 499 0
29SEP26 38.00 C 4.80 4.80 4.80 5.08 +1.50 54 1 329 0
29SEP26 39.00 C 0.00 0.00 0.00 4.14 +1.19 48 0 181 0
29SEP26 40.00 C 0.00 0.00 0.00 3.41 +1.06 48 0 535 0
29SEP26 41.00 C 0.00 0.00 0.00 2.77 +1.00 48 0 236 0
29SEP26 42.00 C 0.00 0.00 0.00 2.15 +0.79 47 0 283 0
29SEP26 43.00 C 1.50 1.92 1.43 1.68 +0.67 47 41 428 +7
29SEP26 44.00 C 1.31 1.48 1.31 1.29 +0.55 47 45 319 -10
29SEP26 45.00 C 1.07 1.07 1.02 0.98 +0.41 48 18 870 -3
29SEP26 46.00 C 0.67 0.90 0.67 0.76 +0.36 49 107 383 -25
29SEP26 47.00 C 0.53 0.58 0.53 0.55 +0.27 49 33 290 +22
29SEP26 48.00 C 0.00 0.00 0.00 0.39 +0.20 48 1 532 0
29SEP26 49.00 C 0.39 0.39 0.39 0.28 +0.15 49 15 498 +15
29SEP26 50.00 C 0.31 0.31 0.24 0.19 +0.11 48 32 696 -32
29SEP26 52.50 C 0.18 0.18 0.18 0.07 +0.04 48 10 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 927 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 13.61 +1.35 41 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.53 +1.18 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.68 +1.31 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.77 +1.52 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.85 +1.31 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.88 +1.21 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.16 +1.34 50 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 7.22 +1.14 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 6.43 +1.25 46 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 5.69 +1.18 46 0 51 0
29OCT26 39.00 C 0.00 0.00 0.00 5.00 +1.21 46 0 123 0
29OCT26 40.00 C 0.00 0.00 0.00 4.36 +0.91 46 0 148 0
29OCT26 41.00 C 0.00 0.00 0.00 3.78 +1.01 46 0 96 0
29OCT26 42.00 C 3.41 3.41 3.41 3.24 +0.90 46 1 157 0
29OCT26 43.00 C 3.07 3.07 3.07 2.72 +0.75 45 6 151 +6
29OCT26 44.00 C 0.00 0.00 0.00 2.31 +0.67 46 0 61 0
29OCT26 45.00 C 2.14 2.14 1.96 1.95 +0.59 46 2 140 +1
29OCT26 46.00 C 1.86 1.86 1.86 1.65 +0.53 46 1 324 -1
29OCT26 47.00 C 1.33 1.42 1.19 1.40 +0.47 47 20 80 +10
29OCT26 48.00 C 1.29 1.29 1.29 1.17 +0.41 47 15 131 -15
29OCT26 49.00 C 0.00 0.00 0.00 0.98 +0.34 47 0 137 0
29OCT26 50.00 C 0.94 0.95 0.94 0.80 +0.29 47 34 172 +30
29OCT26 52.50 C 0.43 0.62 0.43 0.48 +0.19 47 31 85 +25
29OCT26 55.00 C 0.00 0.00 0.00 0.27 +0.11 47 0 82 0
29OCT26 57.50 C 0.00 0.00 0.00 0.15 +0.06 46 0 70 0
27NOV26 29.00 C 0.00 0.00 0.00 13.76 +1.50 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 12.85 +1.50 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 11.95 +1.57 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.91 +1.14 42 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.14 +1.21 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.27 +1.19 45 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.45 +1.12 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.68 +1.10 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.01 +1.36 46 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.32 +1.28 46 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.68 +1.15 46 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 5.08 +1.08 46 0 45 0
27NOV26 41.00 C 4.57 4.57 4.57 4.48 +0.98 45 2 46 0
27NOV26 42.00 C 0.00 0.00 0.00 3.98 +0.89 46 0 92 0
27NOV26 43.00 C 0.00 0.00 0.00 3.47 +0.78 45 0 28 0
27NOV26 44.00 C 0.00 0.00 0.00 3.10 +0.75 46 0 32 0
27NOV26 45.00 C 2.51 2.51 2.51 2.67 +0.64 45 4 139 0
27NOV26 46.00 C 0.00 0.00 0.00 2.41 +0.64 46 0 40 0
27NOV26 47.00 C 0.00 0.00 0.00 2.12 +0.60 46 0 115 0
27NOV26 48.00 C 0.00 0.00 0.00 1.85 +0.47 46 0 90 0
27NOV26 49.00 C 0.00 0.00 0.00 1.62 +0.43 47 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 1.41 +0.40 47 0 77 0
27NOV26 52.50 C 0.95 1.14 0.95 0.96 +0.28 47 4 86 +1
27NOV26 55.00 C 0.00 0.00 0.00 0.65 +0.21 47 0 3 0
27NOV26 57.50 C 0.00 0.00 0.00 0.43 +0.14 46 0 0 0
30DEC26 23.00 C 19.93 19.93 19.93 19.60 +1.31 0 6 2 -4
30DEC26 24.00 C 0.00 0.00 0.00 18.73 +1.34 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.76 +1.31 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.81 +1.43 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.86 +1.43 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.93 +1.34 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.97 +1.40 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.20 +1.41 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.20 +1.44 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.44 +1.53 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 10.61 +1.32 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.71 +1.32 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.94 +1.26 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.21 +1.08 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.56 +1.34 45 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.91 +1.24 45 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.29 +1.20 45 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 5.72 +1.14 45 0 135 0
30DEC26 41.00 C 5.40 5.40 5.40 5.13 +1.01 45 4 42 0
30DEC26 42.00 C 0.00 0.00 0.00 4.64 +0.95 45 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.19 +0.84 45 0 40 0
30DEC26 44.00 C 4.02 4.02 4.00 3.78 +0.79 45 26 70 +7
30DEC26 45.00 C 0.00 0.00 0.00 3.41 +0.72 45 0 77 0
30DEC26 46.00 C 0.00 0.00 0.00 3.07 +0.71 45 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 2.77 +0.64 46 0 59 0
30DEC26 48.00 C 0.00 0.00 0.00 2.49 +0.58 46 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 2.24 +0.55 46 0 184 0
30DEC26 50.00 C 1.80 1.80 1.80 1.99 +0.50 46 1 116 0
30DEC26 52.50 C 1.41 1.41 1.41 1.47 +0.40 46 1 125 +1
30DEC26 55.00 C 1.09 1.09 1.09 1.08 +0.31 46 19 121 +7
30DEC26 57.50 C 0.00 0.00 0.00 0.78 +0.24 46 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.56 +0.18 46 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.40 +0.13 46 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.11 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 +0.07 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 +0.05 45 0 129 0
30MAR27 23.00 C 0.00 0.00 0.00 19.97 +1.41 44 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 19.04 +1.38 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.12 +1.39 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 17.28 +1.42 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.30 +1.33 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.53 +1.28 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.69 +1.25 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.99 +1.38 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.12 +1.23 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.34 +1.21 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.60 +1.19 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.87 +1.14 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.18 +1.10 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 9.53 +1.08 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.91 +1.04 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.31 +1.15 45 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 7.88 +1.24 46 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 7.23 +1.07 45 0 6 0
30MAR27 41.00 C 6.72 6.72 6.72 6.72 +1.04 45 2 103 0
30MAR27 42.00 C 0.00 0.00 0.00 6.26 +0.99 45 0 79 0
30MAR27 43.00 C 0.00 0.00 0.00 5.83 +0.96 45 0 63 0
30MAR27 44.00 C 0.00 0.00 0.00 5.42 +0.82 45 0 70 0
30MAR27 45.00 C 4.92 4.92 4.92 5.04 +0.87 45 2 59 +2
30MAR27 46.00 C 0.00 0.00 0.00 4.68 +0.83 46 0 74 0
30MAR27 47.00 C 0.00 0.00 0.00 4.35 +0.78 46 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 4.04 +0.81 46 0 72 0
30MAR27 49.00 C 0.00 0.00 0.00 3.75 +0.70 46 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 3.41 +0.63 45 0 134 0
30MAR27 52.50 C 0.00 0.00 0.00 2.87 +0.59 46 0 94 0
30MAR27 55.00 C 2.30 2.30 2.30 2.35 +0.47 46 1 199 0
30MAR27 57.50 C 1.84 1.84 1.84 1.92 +0.40 46 14 186 +14
30MAR27 60.00 C 0.00 0.00 0.00 1.56 +0.32 46 0 66 0
30MAR27 62.50 C 0.00 0.00 0.00 1.27 +0.28 46 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 1.02 +0.22 46 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.83 +0.19 46 0 48 0
30MAR27 70.00 C 0.89 0.89 0.89 0.67 +0.16 46 3 75 0
29JUN27 29.00 C 0.00 0.00 0.00 15.40 +1.25 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.65 +1.23 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 13.92 +1.24 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.21 +1.21 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.46 +1.12 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.80 +1.09 46 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.17 +1.07 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.57 +1.05 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.00 +1.02 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.47 +1.17 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.91 +1.10 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.46 +1.10 46 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.99 +1.08 46 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.50 +1.08 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.11 +1.01 46 0 22 0
29JUN27 44.00 C 6.60 6.60 6.60 6.60 +0.91 46 2 17 +2
29JUN27 45.00 C 0.00 0.00 0.00 6.20 +0.78 46 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 5.85 +0.85 46 0 49 0
29JUN27 47.00 C 0.00 0.00 0.00 5.50 +0.80 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 5.29 +0.77 46 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 4.97 +0.83 46 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 4.54 +0.65 46 0 99 0
29JUN27 52.50 C 0.00 0.00 0.00 3.88 +0.61 45 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 3.37 +0.52 46 0 25 0
29JUN27 57.50 C 0.00 0.00 0.00 2.92 +0.49 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 2.52 +0.46 46 0 60 0
29JUN27 62.50 C 2.30 2.30 2.30 2.14 +0.39 46 2 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.83 +0.35 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.56 +0.31 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 1.33 +0.27 46 0 82 0
29SEP27 32.00 C 0.00 0.00 0.00 14.05 +1.21 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 13.43 +1.19 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.82 +1.17 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.22 +1.11 48 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.66 +1.09 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.12 +1.08 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.58 +1.20 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.11 +1.14 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.62 +1.09 47 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.17 +1.06 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.68 +1.05 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.26 +0.93 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.90 +0.97 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.51 +0.94 47 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 7.15 +0.88 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.81 +0.94 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 6.52 +0.84 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.22 +0.82 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.93 +0.77 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.27 +0.85 47 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 4.50 +0.53 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 4.02 +0.54 47 0 0 0
TOTAL CALL 506 17,084 +60
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 501 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 -0.05 48 0 230 0
29SEP26 35.00 P 0.13 0.13 0.13 0.08 -0.08 48 2 351 +2
29SEP26 36.00 P 0.00 0.00 0.00 0.15 -0.13 49 0 345 0
29SEP26 37.00 P 0.00 0.00 0.00 0.24 -0.21 48 0 807 0
29SEP26 38.00 P 0.35 0.47 0.35 0.40 -0.30 49 100 381 -62
29SEP26 39.00 P 0.58 0.58 0.58 0.61 -0.40 49 50 558 +50
29SEP26 40.00 P 0.00 0.00 0.00 0.89 -0.53 49 0 622 0
29SEP26 41.00 P 1.24 1.52 1.24 1.25 -0.67 49 3 367 0
29SEP26 42.00 P 1.80 1.80 1.60 1.71 -0.79 49 17 498 +7
29SEP26 43.00 P 0.00 0.00 0.00 2.22 -0.86 49 0 625 0
29SEP26 44.00 P 0.00 0.00 0.00 2.84 -0.96 50 0 151 0
29SEP26 45.00 P 0.00 0.00 0.00 3.46 -1.13 48 0 997 0
29SEP26 46.00 P 0.00 0.00 0.00 4.32 -1.11 52 0 227 0
29SEP26 47.00 P 0.00 0.00 0.00 5.00 -1.30 48 0 252 0
29SEP26 48.00 P 0.00 0.00 0.00 6.02 -1.28 55 0 446 0
29SEP26 49.00 P 0.00 0.00 0.00 6.78 -1.56 51 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 7.85 -1.28 59 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 10.22 -1.40 64 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 12.52 -1.66 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.16 -1.44 79 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.67 -1.43 88 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.17 -1.68 96 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.67 -1.53 104 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.17 -1.43 111 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.67 -1.53 118 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 27 0
29OCT26 31.00 P 0.00 0.00 0.00 0.08 -0.06 46 0 13 0
29OCT26 32.00 P 0.00 0.00 0.00 0.13 -0.08 47 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 0.21 -0.11 47 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.31 -0.15 47 0 131 0
29OCT26 35.00 P 0.50 0.50 0.50 0.44 -0.21 47 10 105 -10
29OCT26 36.00 P 0.56 0.56 0.56 0.61 -0.24 47 15 113 +15
29OCT26 37.00 P 0.00 0.00 0.00 0.82 -0.31 47 0 123 0
29OCT26 38.00 P 0.00 0.00 0.00 1.08 -0.41 47 0 222 0
29OCT26 39.00 P 1.39 1.39 1.23 1.37 -0.50 46 4 95 0
29OCT26 40.00 P 1.62 1.62 1.62 1.73 -0.59 46 50 140 +24
29OCT26 41.00 P 0.00 0.00 0.00 2.15 -0.69 47 0 90 0
29OCT26 42.00 P 0.00 0.00 0.00 2.63 -0.79 47 0 1,003 0
29OCT26 43.00 P 0.00 0.00 0.00 3.17 -0.81 47 0 155 0
29OCT26 44.00 P 3.73 3.73 3.73 3.77 -0.86 47 15 123 -15
29OCT26 45.00 P 0.00 0.00 0.00 4.49 -0.85 49 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 5.03 -0.88 46 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 5.75 -0.98 46 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 6.52 -1.03 46 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 7.34 -1.31 47 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.16 -1.23 47 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.48 -1.15 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.76 -1.42 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.16 -1.61 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.11 -0.06 46 0 20 0
27NOV26 30.00 P 0.00 0.00 0.00 0.17 -0.08 47 0 6 0
27NOV26 31.00 P 0.00 0.00 0.00 0.24 -0.11 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.35 -0.14 47 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.47 -0.18 46 0 27 0
27NOV26 34.00 P 0.00 0.00 0.00 0.63 -0.23 47 0 34 0
27NOV26 35.00 P 0.00 0.00 0.00 0.83 -0.25 47 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 1.06 -0.31 47 0 41 0
27NOV26 37.00 P 0.00 0.00 0.00 1.33 -0.38 47 0 52 0
27NOV26 38.00 P 0.00 0.00 0.00 1.65 -0.42 47 0 99 0
27NOV26 39.00 P 0.00 0.00 0.00 2.00 -0.50 47 0 143 0
27NOV26 40.00 P 0.00 0.00 0.00 2.39 -0.59 46 0 107 0
27NOV26 41.00 P 0.00 0.00 0.00 2.84 -0.72 47 0 37 0
27NOV26 42.00 P 0.00 0.00 0.00 3.33 -0.74 47 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 3.87 -0.89 47 0 120 0
27NOV26 44.00 P 0.00 0.00 0.00 4.45 -0.82 47 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 5.02 -0.86 46 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 5.71 -0.94 47 0 41 0
27NOV26 47.00 P 6.07 6.07 6.07 6.42 -0.97 47 15 22 +15
27NOV26 48.00 P 0.00 0.00 0.00 7.16 -0.89 47 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 7.93 -1.11 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 8.72 -1.29 47 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.83 -1.10 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 13.15 -1.21 51 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 15.42 -1.35 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 -0.04 46 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.17 -0.06 46 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.24 -0.08 45 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.33 -0.10 46 0 45 0
30DEC26 31.00 P 0.54 0.54 0.54 0.45 -0.13 46 15 121 +15
30DEC26 32.00 P 0.00 0.00 0.00 0.59 -0.16 46 0 61 0
30DEC26 33.00 P 0.00 0.00 0.00 0.76 -0.19 46 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 0.97 -0.24 46 0 65 0
30DEC26 35.00 P 0.00 0.00 0.00 1.21 -0.28 46 0 43 0
30DEC26 36.00 P 0.00 0.00 0.00 1.45 -0.38 45 0 230 0
30DEC26 37.00 P 0.00 0.00 0.00 1.78 -0.40 46 0 222 0
30DEC26 38.00 P 2.14 2.14 2.14 2.11 -0.49 46 1 148 0
30DEC26 39.00 P 2.35 2.35 2.35 2.49 -0.50 45 6 92 0
30DEC26 40.00 P 2.90 2.90 2.90 2.91 -0.60 45 2 101 -2
30DEC26 41.00 P 0.00 0.00 0.00 3.38 -0.67 46 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 3.88 -0.76 46 0 71 0
30DEC26 43.00 P 4.25 4.32 4.25 4.43 -0.83 46 25 1,301 +25
30DEC26 44.00 P 0.00 0.00 0.00 5.01 -0.67 46 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 5.60 -0.71 46 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 6.32 -0.72 46 0 159 0
30DEC26 47.00 P 6.62 6.62 6.62 6.95 -0.82 46 15 109 0
30DEC26 48.00 P 0.00 0.00 0.00 7.67 -0.90 46 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 8.42 -0.91 46 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.19 -0.92 47 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 11.20 -1.11 47 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 13.40 -1.38 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.61 -1.26 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.89 -1.41 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.17 -1.68 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.67 -1.53 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.17 -1.43 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.67 -1.53 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.14 -0.04 46 0 67 0
30MAR27 24.00 P 0.00 0.00 0.00 0.19 -0.06 46 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.26 -0.07 46 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.35 -0.09 46 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.46 -0.10 46 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.58 -0.14 46 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.74 -0.15 46 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 0.90 -0.21 46 0 62 0
30MAR27 31.00 P 0.00 0.00 0.00 1.12 -0.21 46 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.34 -0.18 46 0 46 0
30MAR27 33.00 P 0.00 0.00 0.00 1.58 -0.32 46 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.85 -0.35 46 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.15 -0.39 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.51 -0.41 46 0 69 0
30MAR27 37.00 P 2.84 2.84 2.84 2.88 -0.44 46 2 85 +2
30MAR27 38.00 P 0.00 0.00 0.00 3.27 -0.50 45 0 97 0
30MAR27 39.00 P 3.77 3.77 3.75 3.70 -0.54 45 3 66 +1
30MAR27 40.00 P 0.00 0.00 0.00 4.16 -0.59 45 0 130 0
30MAR27 41.00 P 0.00 0.00 0.00 4.65 -0.65 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 5.17 -0.69 45 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 5.72 -0.66 45 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 6.31 -0.80 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 6.93 -0.86 46 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 7.57 -0.79 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.23 -0.71 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 8.88 -0.79 46 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 9.58 -0.83 46 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 10.31 -0.86 46 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 12.21 -1.01 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.21 -1.00 46 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 16.29 -1.06 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.46 -1.16 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.74 -1.44 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.94 -1.55 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.30 -1.60 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.75 -1.60 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.33 -0.18 46 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 1.56 -0.24 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 1.73 -0.35 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.01 -0.34 45 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.37 -0.34 46 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 2.69 -0.44 45 0 57 0
29JUN27 35.00 P 0.00 0.00 0.00 3.02 -0.49 45 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 3.49 -0.43 46 0 66 0
29JUN27 37.00 P 3.88 3.88 3.88 3.78 -0.53 45 2 21 0
29JUN27 38.00 P 0.00 0.00 0.00 4.35 -0.42 46 0 18 0
29JUN27 39.00 P 0.00 0.00 0.00 4.81 -0.53 46 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 5.31 -0.55 46 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 5.81 -0.58 46 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 6.34 -0.62 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.90 -0.66 46 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 7.48 -0.71 46 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 8.09 -0.75 46 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 8.70 -0.71 46 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 9.35 -0.75 46 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 9.91 -0.89 45 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 10.67 -0.74 46 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 11.38 -0.77 46 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.22 -0.82 46 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 15.17 -0.88 46 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 17.20 -0.91 46 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 19.24 -0.97 46 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.38 -1.00 46 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.55 -1.14 46 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.78 -1.12 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.06 -1.50 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.70 -0.29 46 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.05 -0.39 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.41 -0.42 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.79 -0.42 46 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 4.26 -0.47 46 0 12 0
29SEP27 37.00 P 0.00 0.00 0.00 4.75 -0.43 46 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.25 -0.44 47 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 5.65 -0.53 46 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.28 -0.44 47 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.65 -0.63 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.24 -0.62 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.80 -0.68 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.39 -0.72 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.00 -0.74 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.63 -0.74 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.28 -0.58 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.97 -0.58 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.59 -0.67 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.28 -0.70 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.11 -0.74 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.98 -0.81 46 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.94 -0.92 46 0 0 0
TOTAL PUT 352 18,784 +67
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$ 16.970
29SEP26 12.00 C 0.00 0.00 0.00 4.99 +0.13 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.49 +0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.99 +0.09 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.49 +0.14 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.99 +0.13 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.47 +0.10 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.98 +0.10 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.52 +0.12 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.07 +0.10 24 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 0.71 +0.08 26 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 +0.06 25 0 401 0
29SEP26 17.50 C 0.20 0.20 0.14 0.20 +0.03 24 10 655 +5
29SEP26 18.00 C 0.10 0.10 0.10 0.09 +0.01 25 7 282 +7
29SEP26 18.50 C 0.00 0.00 0.00 0.04 0.00 25 0 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 27 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 41 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 63 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 75 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 118 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.99 +0.13 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.49 +0.12 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.00 +0.10 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.53 +0.14 26 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.99 +0.08 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.54 +0.10 21 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.07 +0.09 22 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.66 +0.10 25 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 1.27 +0.09 25 0 61 0
29OCT26 16.50 C 0.00 0.00 0.00 0.97 +0.10 27 0 29 0
29OCT26 17.00 C 0.00 0.00 0.00 0.68 +0.08 26 0 301 0
29OCT26 17.50 C 0.40 0.40 0.40 0.46 +0.05 26 4 143 +4
29OCT26 18.00 C 0.00 0.00 0.00 0.30 +0.03 26 0 186 0
29OCT26 18.50 C 0.17 0.19 0.17 0.19 +0.03 26 11 300 0
29OCT26 19.00 C 0.12 0.14 0.12 0.11 +0.01 25 8 330 0
29OCT26 19.50 C 0.08 0.09 0.08 0.07 +0.01 26 13 150 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 144 0
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 30 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 39 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 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 5.09 +0.19 42 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.59 +0.18 37 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.06 +0.13 24 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.57 +0.13 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.15 +0.18 31 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.69 +0.15 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.23 +0.11 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.84 +0.10 27 0 15 0
27NOV26 16.00 C 0.00 0.00 0.00 1.52 +0.13 28 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.18 +0.10 27 0 19 0
27NOV26 17.00 C 0.82 0.82 0.82 0.91 +0.08 27 6 15 0
27NOV26 17.50 C 0.00 0.00 0.00 0.69 +0.07 27 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.52 +0.07 27 0 131 0
27NOV26 18.50 C 0.00 0.00 0.00 0.37 +0.03 27 0 235 0
27NOV26 19.00 C 0.00 0.00 0.00 0.26 +0.02 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 121 0
27NOV26 20.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 +0.01 28 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 34 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.09 +0.13 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.59 +0.11 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.07 +0.07 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.60 +0.07 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.15 +0.08 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.69 +0.05 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.36 +0.12 27 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.99 +0.11 27 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.67 +0.10 28 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 +0.09 27 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 +0.08 27 0 242 0
30DEC26 17.50 C 0.00 0.00 0.00 0.88 +0.07 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 +0.07 28 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 +0.06 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 +0.05 27 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 +0.04 27 0 82 0
30DEC26 20.00 C 0.21 0.21 0.21 0.22 +0.02 27 6 431 +6
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 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 28 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 33 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 49 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 5.19 +0.08 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.72 +0.07 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.26 +0.06 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.82 +0.02 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.41 +0.03 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.02 +0.08 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.65 +0.08 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.39 +0.15 28 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.08 +0.15 28 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.80 +0.15 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.54 +0.14 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.34 +0.19 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.13 +0.11 28 0 100 0
30MAR27 18.50 C 0.00 0.00 0.00 0.92 +0.07 27 0 126 0
30MAR27 19.00 C 0.00 0.00 0.00 0.82 +0.12 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.64 +0.06 27 0 45 0
30MAR27 20.00 C 0.56 0.56 0.56 0.56 +0.09 28 20 75 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 +0.07 28 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 +0.06 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 +0.04 28 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 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 5.32 +0.07 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.87 +0.03 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.44 +0.03 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.03 +0.03 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.64 +0.03 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.27 +0.03 29 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.96 +0.16 30 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.66 +0.10 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.35 +0.10 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.07 +0.09 30 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.76 +0.08 28 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.58 +0.12 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 1.38 +0.08 29 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 1.19 +0.06 29 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 1.03 +0.06 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.89 +0.06 29 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 0.76 +0.05 29 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.55 +0.04 29 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.40 +0.03 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.29 +0.03 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.20 +0.02 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.05 0.00 29 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 5.32 +0.01 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.87 +0.02 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.46 +0.03 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.09 +0.06 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.71 +0.05 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.40 +0.07 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.11 +0.12 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.80 +0.11 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.51 +0.09 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.25 +0.09 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.00 +0.07 30 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 1.78 +0.07 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.58 +0.06 30 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.40 +0.06 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.24 +0.05 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.09 +0.04 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.97 +0.05 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.57 +0.02 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.44 +0.02 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
TOTAL CALL 85 10,972 +22
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 163 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 426 0
29SEP26 16.50 P 0.26 0.26 0.26 0.18 -0.07 24 23 690 +23
29SEP26 17.00 P 0.44 0.50 0.41 0.39 -0.10 24 60 427 +20
29SEP26 17.50 P 0.00 0.00 0.00 0.70 -0.11 24 0 344 0
29SEP26 18.00 P 0.00 0.00 0.00 1.09 -0.13 24 0 233 0
29SEP26 18.50 P 0.00 0.00 0.00 1.55 -0.12 25 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.03 -0.13 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 2.61 -0.05 47 0 101 0
29SEP26 20.00 P 3.06 3.06 3.06 3.11 -0.08 53 5 57 0
29SEP26 21.00 P 0.00 0.00 0.00 4.08 -0.08 59 0 25 0
29SEP26 22.00 P 0.00 0.00 0.00 5.08 -0.08 69 0 32 0
29SEP26 23.00 P 0.00 0.00 0.00 6.08 -0.11 77 0 17 0
29SEP26 24.00 P 0.00 0.00 0.00 7.08 -0.08 86 0 59 0
29SEP26 25.00 P 0.00 0.00 0.00 8.08 -0.11 94 0 81 0
29SEP26 26.00 P 0.00 0.00 0.00 9.08 -0.08 102 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.12 -0.07 118 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.13 -0.06 127 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.14 -0.05 136 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.08 -0.11 128 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.08 -0.11 134 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.14 -0.05 155 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.14 -0.05 161 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.14 -0.05 167 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.08 -0.11 156 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.08 -0.11 161 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 28 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 127 0
29OCT26 15.00 P 0.09 0.09 0.09 0.07 -0.01 26 9 173 +9
29OCT26 15.50 P 0.00 0.00 0.00 0.13 -0.03 25 0 94 0
29OCT26 16.00 P 0.26 0.26 0.26 0.24 -0.05 25 10 92 +10
29OCT26 16.50 P 0.00 0.00 0.00 0.39 -0.07 25 0 150 0
29OCT26 17.00 P 0.64 0.69 0.64 0.61 -0.09 24 19 282 +15
29OCT26 17.50 P 0.00 0.00 0.00 0.90 -0.12 25 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 1.26 -0.10 25 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 1.65 -0.11 25 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.08 -0.12 25 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 2.61 -0.06 31 0 10 0
29OCT26 20.00 P 3.09 3.09 3.09 3.12 -0.14 36 10 10 0
29OCT26 21.00 P 0.00 0.00 0.00 4.08 -0.12 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.08 -0.12 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.08 -0.12 52 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.08 -0.12 58 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.13 -0.07 69 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.08 -0.14 68 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.13 -0.07 80 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 0.00 28 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 27 0
27NOV26 15.50 P 0.00 0.00 0.00 0.27 -0.03 27 0 55 0
27NOV26 16.00 P 0.00 0.00 0.00 0.40 -0.05 27 0 65 0
27NOV26 16.50 P 0.62 0.62 0.62 0.59 -0.06 27 10 246 0
27NOV26 17.00 P 0.00 0.00 0.00 0.82 -0.08 27 0 294 0
27NOV26 17.50 P 0.00 0.00 0.00 1.09 -0.11 26 0 70 0
27NOV26 18.00 P 0.00 0.00 0.00 1.39 -0.14 25 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 1.80 -0.10 27 0 17 0
27NOV26 19.00 P 0.00 0.00 0.00 2.20 -0.10 27 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 2.61 -0.13 26 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.12 -0.17 30 0 40 0
27NOV26 21.00 P 0.00 0.00 0.00 4.08 -0.12 33 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.08 -0.13 38 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.13 -0.07 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.08 -0.12 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.13 -0.08 57 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.08 -0.14 57 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 10.13 -0.07 66 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 0.02 +0.01 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 0.00 27 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 0.00 28 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 110 0
30DEC26 15.50 P 0.00 0.00 0.00 0.37 -0.04 27 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 -0.05 27 0 80 0
30DEC26 16.50 P 0.78 0.78 0.78 0.72 -0.07 26 10 101 -10
30DEC26 17.00 P 0.00 0.00 0.00 0.95 -0.07 26 0 163 0
30DEC26 17.50 P 0.00 0.00 0.00 1.23 -0.10 26 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 1.61 -0.02 28 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 1.92 -0.07 27 0 495 0
30DEC26 19.00 P 2.43 2.43 2.43 2.30 -0.08 27 2 18 -2
30DEC26 19.50 P 0.00 0.00 0.00 2.70 -0.09 27 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.23 -0.06 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.15 -0.05 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.14 -0.07 38 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 6.15 -0.05 43 0 51 -68
30DEC26 24.00 P 0.00 0.00 0.00 7.14 -0.07 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.14 -0.07 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.14 -0.08 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.14 -0.06 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.15 -0.05 62 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.15 -0.05 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.15 -0.05 68 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.15 -0.05 71 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.15 -0.05 74 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.15 -0.05 77 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.15 -0.05 80 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.15 -0.05 82 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.15 -0.06 85 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 2 0
30MAR27 13.50 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.27 0.00 28 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.37 0.00 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.50 0.00 28 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.65 -0.02 27 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 0.83 -0.03 27 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.04 -0.05 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.28 -0.07 27 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.57 -0.06 27 0 29 0
30MAR27 18.00 P 1.85 1.85 1.85 1.89 -0.01 28 2 368 +2
30MAR27 18.50 P 0.00 0.00 0.00 2.22 -0.02 28 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 2.57 -0.02 28 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 2.99 +0.01 29 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.43 0.00 30 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 4.27 -0.01 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.16 -0.05 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.15 -0.05 34 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.14 -0.07 37 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.14 -0.07 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.14 -0.08 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.14 -0.06 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.15 -0.06 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.15 -0.05 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.15 -0.05 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.15 -0.05 57 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.15 -0.05 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.15 -0.05 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.15 -0.05 63 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.35 -0.02 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.46 -0.02 28 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.59 -0.03 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 0.75 -0.04 28 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.98 0.00 29 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.19 0.00 29 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.37 -0.03 28 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 1.62 -0.04 28 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 1.89 -0.04 28 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.18 -0.05 27 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 2.50 -0.05 27 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 2.84 -0.05 27 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.20 -0.05 27 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.58 -0.05 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.98 -0.03 28 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.79 -0.04 27 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.67 -0.02 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.54 -0.06 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.46 -0.02 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.38 -0.02 26 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 9.31 -0.06 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.22 -0.06 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.20 -0.11 0 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.63 -0.03 29 0 16 0
29SEP27 14.00 P 0.00 0.00 0.00 0.79 -0.03 29 0 5 0
29SEP27 14.50 P 0.00 0.00 0.00 0.96 -0.03 29 0 10 0
29SEP27 15.00 P 0.00 0.00 0.00 1.16 -0.02 29 0 4 0
29SEP27 15.50 P 0.00 0.00 0.00 1.36 -0.06 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.59 -0.05 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.87 -0.03 29 0 34 0
29SEP27 17.00 P 0.00 0.00 0.00 2.11 -0.06 28 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.40 -0.09 28 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 2.70 -0.09 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.03 -0.10 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.38 -0.11 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.74 -0.12 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.18 -0.06 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.91 -0.10 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.82 -0.03 29 0 0 0
29SEP27 23.00 P 6.72 6.72 6.72 6.65 -0.06 28 4 4 +4
29SEP27 24.00 P 0.00 0.00 0.00 7.56 -0.05 28 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.46 -0.02 27 0 5 0
TOTAL PUT 164 10,653 +3
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$ 76.950
11SEP26 55.00 C 0.00 0.00 0.00 22.09 +0.18 240 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 21.10 0.00 231 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 20.16 +0.25 235 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 19.22 +0.23 236 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 18.20 +0.25 220 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 17.26 +0.35 219 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 16.09 +0.17 175 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 15.24 +0.32 192 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 14.19 +0.27 173 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 13.20 +0.28 164 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 12.11 +0.20 138 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 11.09 +0.04 124 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 10.21 +0.29 132 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 9.22 +0.17 122 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 8.20 +0.27 109 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 7.14 +0.16 91 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 6.09 +0.14 74 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 5.12 +0.19 67 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 4.11 +0.16 55 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 3.02 +0.02 35 0 0 0
11SEP26 75.00 C 2.04 2.04 2.04 2.10 0.00 32 30 46 +16
11SEP26 76.00 C 1.26 1.26 1.26 1.31 -0.01 32 30 129 -30
11SEP26 77.00 C 0.00 0.00 0.00 0.63 -0.11 28 0 37 0
11SEP26 78.00 C 0.27 0.30 0.27 0.28 -0.12 29 16 61 -4
11SEP26 79.00 C 0.00 0.00 0.00 0.12 -0.08 31 0 49 0
11SEP26 80.00 C 0.05 0.05 0.05 0.05 -0.05 33 2 75 0
11SEP26 81.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 34 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 15 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 61 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 20.16 0.00 107 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 19.22 +0.07 108 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 18.20 +0.11 101 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 17.26 +0.26 100 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 16.09 0.00 78 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 15.24 +0.07 88 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 14.19 +0.24 79 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 13.20 +0.25 74 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 12.11 +0.16 61 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 11.09 +0.04 54 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 10.21 +0.25 60 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 9.22 +0.17 55 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 8.20 +0.23 49 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 7.14 +0.16 40 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 6.09 +0.08 32 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 5.12 +0.06 29 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 4.18 +0.15 27 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 3.27 +0.07 25 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 2.59 +0.05 28 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 1.88 +0.02 27 0 0 0
18SEP26 77.00 C 1.27 1.36 1.27 1.28 -0.03 26 32 40 +32
18SEP26 78.00 C 0.86 0.88 0.86 0.85 -0.05 26 2 7 +1
18SEP26 79.00 C 0.56 0.58 0.56 0.54 -0.04 26 14 14 +9
18SEP26 80.00 C 0.00 0.00 0.00 0.32 -0.07 26 0 20 0
18SEP26 81.00 C 0.00 0.00 0.00 0.19 -0.06 26 0 2 0
18SEP26 82.00 C 0.15 0.15 0.15 0.11 -0.04 27 10 32 +10
18SEP26 83.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 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
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 49.00 -0.08 138 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 48.01 -0.09 148 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 47.02 -0.09 151 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 46.02 +0.02 145 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 45.01 -0.09 128 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.02 -0.08 133 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.00 -0.10 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.02 -0.08 121 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.03 -0.08 123 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.01 -0.09 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 38.97 -0.14 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.02 -0.09 98 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.02 +0.06 92 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.03 -0.08 98 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.03 -0.08 93 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.03 -0.08 88 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.03 -0.08 83 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.05 -0.07 92 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.05 -0.08 87 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.05 +0.09 83 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.04 +0.10 74 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.05 +0.09 76 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.05 +0.09 72 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.49 +0.03 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.09 +0.11 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.56 +0.07 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.26 +0.26 64 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.56 +0.04 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.11 +0.07 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.65 +0.05 32 0 299 0
29SEP26 70.00 C 0.00 0.00 0.00 7.25 +0.02 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 5.14 +0.18 30 0 553 0
29SEP26 75.00 C 3.01 3.19 3.01 3.11 +0.04 26 60 519 -60
29SEP26 77.50 C 1.50 1.68 1.50 1.66 0.00 25 52 2,141 +2
29SEP26 80.00 C 0.81 0.81 0.79 0.80 -0.02 26 6 847 +1
29SEP26 82.50 C 0.32 0.37 0.32 0.37 -0.02 27 63 2,158 +20
29SEP26 85.00 C 0.17 0.18 0.17 0.17 -0.01 28 40 3,068 0
29SEP26 87.50 C 0.09 0.09 0.09 0.08 0.00 29 2 2,396 +2
29SEP26 90.00 C 0.04 0.04 0.04 0.04 0.00 31 13 790 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 33 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,155 0
29SEP26 97.50 C 0.01 0.01 0.01 0.01 0.00 38 5 234 +5
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 552 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 77 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 91 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 49.12 -0.09 114 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 48.12 -0.09 110 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 47.12 -0.08 105 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 46.13 -0.09 103 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.13 -0.08 99 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.13 -0.08 94 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.14 -0.08 93 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.15 -0.08 91 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.15 -0.08 87 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.15 -0.08 83 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.15 -0.08 79 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.17 -0.08 80 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.17 -0.08 76 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.17 -0.08 73 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.17 -0.09 70 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.19 -0.08 70 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.19 -0.08 67 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.19 -0.08 64 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.21 -0.08 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.21 -0.09 61 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.21 -0.09 58 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.23 -0.09 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.24 -0.09 56 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.75 -0.09 50 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.27 -0.09 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.81 -0.11 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.34 -0.11 38 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.92 -0.11 35 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.42 +0.06 30 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 10.12 +0.04 29 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 8.18 +0.27 31 0 280 0
29OCT26 72.50 C 0.00 0.00 0.00 6.01 +0.08 27 0 376 0
29OCT26 75.00 C 4.16 4.16 4.16 4.27 +0.06 26 9 913 -9
29OCT26 77.50 C 2.81 2.87 2.79 2.83 -0.02 25 62 512 0
29OCT26 80.00 C 1.82 1.82 1.80 1.80 -0.01 25 22 415 -18
29OCT26 82.50 C 1.13 1.13 1.13 1.13 -0.02 26 4 1,592 0
29OCT26 85.00 C 0.72 0.72 0.70 0.71 0.00 26 360 1,822 +290
29OCT26 87.50 C 0.00 0.00 0.00 0.43 +0.02 27 0 616 0
29OCT26 90.00 C 0.28 0.32 0.28 0.25 +0.02 27 10 250 -6
29OCT26 92.50 C 0.00 0.00 0.00 0.14 +0.02 27 0 332 0
29OCT26 95.00 C 0.15 0.15 0.15 0.08 +0.01 28 30 320 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 31 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.02 +0.01 30 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 38 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 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 0.00 0.00 0.00 0.01 0.00 45 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 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 50 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 53 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 56 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 60 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 49.20 -0.09 94 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 48.20 -0.09 89 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 47.20 -0.10 85 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 46.20 -0.10 81 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.23 -0.08 83 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.23 -0.09 79 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.25 -0.07 78 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.23 -0.10 72 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.26 -0.08 73 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.27 -0.09 71 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.28 -0.08 69 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.26 -0.11 63 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.29 -0.09 64 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.30 -0.09 62 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.32 -0.08 61 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.33 -0.09 59 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.35 -0.08 58 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.33 -0.03 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.37 -0.08 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.37 -0.09 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.39 -0.08 51 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.39 -0.09 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.40 -0.09 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 24.95 -0.08 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.49 0.00 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.07 -0.17 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.66 -0.17 36 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.29 -0.22 33 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.87 +0.04 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.77 +0.03 30 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 8.69 +0.03 28 0 255 0
27NOV26 72.50 C 0.00 0.00 0.00 6.93 +0.09 28 0 293 0
27NOV26 75.00 C 0.00 0.00 0.00 5.30 +0.07 28 0 713 0
27NOV26 77.50 C 0.00 0.00 0.00 3.94 +0.05 27 0 465 0
27NOV26 80.00 C 2.73 2.73 2.73 2.87 +0.03 27 36 162 0
27NOV26 82.50 C 2.05 2.05 2.05 2.05 -0.01 27 2 225 0
27NOV26 85.00 C 0.00 0.00 0.00 1.46 -0.04 27 0 475 0
27NOV26 87.50 C 1.02 1.02 1.02 1.01 -0.08 28 30 592 0
27NOV26 90.00 C 0.00 0.00 0.00 0.69 -0.10 28 0 1,103 0
27NOV26 92.50 C 0.56 0.56 0.56 0.46 -0.11 28 7 205 +7
27NOV26 95.00 C 0.00 0.00 0.00 0.31 -0.12 28 0 74 0
27NOV26 97.50 C 0.00 0.00 0.00 0.20 -0.11 28 0 31 0
27NOV26 100.00 C 0.00 0.00 0.00 0.13 -0.09 28 0 9 0
27NOV26 102.50 C 0.00 0.00 0.00 0.09 -0.07 29 0 66 0
27NOV26 105.00 C 0.00 0.00 0.00 0.06 -0.06 29 0 18 0
27NOV26 107.50 C 0.00 0.00 0.00 0.04 -0.05 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 18 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 -0.03 30 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 42 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 49.32 -0.07 84 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 48.36 -0.03 84 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 47.37 -0.03 82 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 46.33 -0.11 74 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 45.39 -0.05 77 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.38 -0.08 73 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.34 -0.13 66 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.35 -0.13 64 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.44 -0.06 68 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.37 -0.14 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.48 -0.05 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.49 -0.04 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.51 +0.06 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.52 +0.06 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.54 -0.03 58 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.55 +0.06 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.57 +0.06 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.51 -0.11 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.54 -0.09 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.61 -0.04 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.58 -0.09 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.60 +0.07 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.63 0.00 44 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 25.21 0.00 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.81 0.00 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.42 -0.04 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.06 -0.04 34 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 15.75 -0.22 33 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 13.34 +0.01 29 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.29 +0.01 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 9.38 0.00 28 0 16 0
30DEC26 72.50 C 7.41 7.41 7.41 7.77 +0.09 29 30 196 +30
30DEC26 75.00 C 0.00 0.00 0.00 6.21 +0.08 28 0 829 0
30DEC26 77.50 C 4.70 4.70 4.70 4.87 +0.06 28 32 506 0
30DEC26 80.00 C 3.76 3.76 3.75 3.77 +0.04 28 11 175 +11
30DEC26 82.50 C 0.00 0.00 0.00 2.90 +0.04 28 0 712 0
30DEC26 85.00 C 2.20 2.22 2.20 2.17 -0.01 28 7 693 +4
30DEC26 87.50 C 0.00 0.00 0.00 1.60 -0.02 27 0 2,189 0
30DEC26 90.00 C 0.00 0.00 0.00 1.16 -0.02 27 0 1,767 0
30DEC26 92.50 C 0.00 0.00 0.00 0.83 -0.02 27 0 930 0
30DEC26 95.00 C 0.00 0.00 0.00 0.58 -0.03 27 0 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.41 -0.02 27 0 379 0
30DEC26 100.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 68 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 30 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 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 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 49.63 -0.05 70 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 48.65 -0.06 68 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 47.67 -0.05 66 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 46.70 -0.03 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 45.72 -0.03 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 44.74 +0.01 60 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 43.77 -0.04 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 42.79 -0.05 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 41.81 -0.05 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.84 -0.03 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.87 -0.05 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 38.90 -0.04 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.93 -0.03 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 36.97 -0.03 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.00 -0.04 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 34.99 -0.09 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.03 -0.10 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.08 -0.10 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.13 -0.10 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.17 +0.01 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.22 -0.09 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.27 -0.09 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.31 -0.11 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.96 -0.09 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.64 -0.16 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.35 -0.22 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.08 -0.04 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 16.94 -0.17 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 14.97 -0.06 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.90 +0.02 29 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 11.16 +0.02 29 0 402 0
30MAR27 72.50 C 9.75 9.75 9.75 9.70 +0.09 29 30 264 0
30MAR27 75.00 C 8.28 8.28 8.28 8.24 +0.09 29 30 374 0
30MAR27 77.50 C 0.00 0.00 0.00 6.94 +0.08 28 0 121 0
30MAR27 80.00 C 0.00 0.00 0.00 5.78 +0.03 28 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 4.82 +0.03 28 0 2,156 0
30MAR27 85.00 C 0.00 0.00 0.00 4.00 +0.02 28 0 668 0
30MAR27 87.50 C 0.00 0.00 0.00 3.32 +0.02 28 0 236 0
30MAR27 90.00 C 0.00 0.00 0.00 2.75 +0.02 28 0 757 0
30MAR27 92.50 C 0.00 0.00 0.00 2.26 +0.03 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.85 +0.04 29 0 92 0
30MAR27 97.50 C 0.00 0.00 0.00 1.50 +0.04 29 0 82 0
30MAR27 100.00 C 1.33 1.33 1.33 1.22 +0.04 29 1 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.99 +0.04 29 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.80 +0.04 29 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.64 +0.03 29 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.52 +0.04 29 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.42 +0.04 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.33 +0.03 29 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.27 +0.03 29 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.11 +0.01 29 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 49.86 -0.05 66 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 48.88 -0.05 64 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 47.91 -0.06 62 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 46.95 -0.04 61 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 45.93 -0.10 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.02 +0.12 58 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.04 -0.06 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.08 -0.05 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.07 -0.10 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 41.16 -0.05 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.21 -0.04 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.26 -0.05 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 38.25 -0.02 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 37.30 -0.10 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.37 -0.08 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.42 -0.02 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.48 -0.09 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.52 -0.03 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.59 -0.10 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.66 -0.01 42 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.72 +0.09 41 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.78 -0.09 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.86 +0.09 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.54 +0.07 37 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 24.30 -0.16 36 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 22.10 +0.08 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.99 +0.01 33 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 17.96 +0.02 32 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 16.01 -0.08 31 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 13.82 -0.32 29 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 12.21 -0.06 29 0 484 0
29JUN27 72.50 C 10.61 11.02 10.61 10.86 +0.13 29 150 735 +150
29JUN27 75.00 C 0.00 0.00 0.00 9.47 -0.01 29 0 1,290 0
29JUN27 77.50 C 0.00 0.00 0.00 8.32 +0.09 29 0 75 0
29JUN27 80.00 C 0.00 0.00 0.00 7.15 +0.06 29 0 64 0
29JUN27 82.50 C 0.00 0.00 0.00 6.16 +0.02 29 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 5.11 -0.16 28 0 61 0
29JUN27 87.50 C 0.00 0.00 0.00 4.58 +0.09 29 0 49 0
29JUN27 90.00 C 0.00 0.00 0.00 3.93 +0.10 29 0 324 0
29JUN27 92.50 C 0.00 0.00 0.00 3.35 +0.12 29 0 129 0
29JUN27 95.00 C 0.00 0.00 0.00 2.86 +0.11 29 0 89 0
29JUN27 97.50 C 0.00 0.00 0.00 2.43 +0.13 29 0 94 0
29JUN27 100.00 C 0.00 0.00 0.00 2.07 +0.12 29 0 53 0
29JUN27 102.50 C 0.00 0.00 0.00 1.76 +0.13 29 0 397 0
29JUN27 105.00 C 0.00 0.00 0.00 1.49 +0.12 29 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 1.27 +0.13 29 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 1.06 +0.11 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.91 +0.14 29 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.76 +0.12 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.65 +0.11 30 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.55 +0.12 30 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.46 +0.09 30 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.39 +0.08 30 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.33 +0.08 30 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.28 +0.07 30 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.24 +0.07 30 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.20 +0.06 30 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.17 +0.05 30 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.15 +0.05 30 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.13 +0.05 30 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.09 +0.03 30 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 47.92 -0.05 58 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 46.95 -0.05 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 45.98 -0.05 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 45.02 -0.05 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 44.05 -0.05 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 43.09 -0.04 50 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 42.13 -0.04 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 41.17 -0.05 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 40.21 -0.05 47 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.27 -0.10 46 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.31 0.00 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.38 -0.10 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.44 -0.01 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.50 +0.01 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.58 +0.01 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.64 -0.11 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.71 -0.11 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.78 -0.12 39 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 30.87 -0.05 39 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 29.96 -0.05 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.05 -0.05 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 26.82 -0.04 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.62 -0.04 34 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.52 -0.03 33 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.45 -0.09 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.51 -0.08 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.65 +0.10 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.94 +0.08 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 13.34 +0.06 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.86 +0.04 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.53 +0.17 29 0 0 0
29SEP27 77.50 C 9.24 9.24 9.24 9.39 +0.07 29 30 90 +30
29SEP27 80.00 C 0.00 0.00 0.00 8.21 -0.02 29 0 60 0
29SEP27 82.50 C 7.19 7.19 7.19 7.31 +0.06 29 30 30 +30
29SEP27 85.00 C 0.00 0.00 0.00 6.42 +0.03 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 5.68 +0.06 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.00 +0.15 29 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 4.44 +0.19 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.89 +0.25 29 0 9 0
29SEP27 97.50 C 3.45 3.45 3.45 3.44 +0.27 29 5 10 +5
29SEP27 100.00 C 0.00 0.00 0.00 3.03 +0.32 29 0 22 0
29SEP27 102.50 C 0.00 0.00 0.00 2.65 +0.32 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 2.35 +0.36 29 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 2.06 +0.37 29 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.76 +0.36 29 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 1.56 +0.39 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 1.37 +0.37 30 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 1.20 +0.36 30 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 1.07 +0.37 30 0 2 0
29SEP27 122.50 C 0.00 0.00 0.00 0.94 +0.35 30 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.83 +0.35 30 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.74 +0.33 30 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.66 +0.32 30 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.57 +0.29 30 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.53 +0.30 31 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.47 +0.28 31 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.42 +0.26 31 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.37 +0.24 31 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.33 +0.22 31 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.30 +0.21 31 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.27 +0.20 31 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.23 +0.17 31 0 0 0
TOTAL CALL 1,305 55,688 +528
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 107 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 92 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
11SEP26 73.00 P 0.00 0.00 0.00 0.03 0.00 39 0 89 0
11SEP26 74.00 P 0.09 0.09 0.04 0.05 -0.04 34 14 53 -1
11SEP26 75.00 P 0.20 0.20 0.13 0.13 -0.07 32 37 167 -9
11SEP26 76.00 P 0.28 0.28 0.28 0.30 -0.12 29 8 461 +8
11SEP26 77.00 P 0.00 0.00 0.00 0.63 -0.22 26 0 314 0
11SEP26 78.00 P 1.28 1.29 1.28 1.28 -0.19 27 34 92 +30
11SEP26 79.00 P 2.00 2.00 2.00 2.16 -0.07 31 30 61 +30
11SEP26 80.00 P 0.00 0.00 0.00 3.09 -0.09 33 0 30 0
11SEP26 81.00 P 0.00 0.00 0.00 4.19 -0.07 53 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 5.05 -0.22 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 6.05 -0.05 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 7.05 -0.05 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 8.05 -0.06 0 0 3 0
11SEP26 86.00 P 0.00 0.00 0.00 9.05 -0.05 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 10.05 -0.24 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 11.05 -0.05 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 12.05 -0.27 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 13.05 -0.05 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 14.05 -0.05 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 15.05 -0.05 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 16.05 -0.05 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 17.05 -0.05 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 18.05 -0.06 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 19.05 -0.05 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 20.05 -0.05 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.05 0.00 29 0 19 0
18SEP26 72.00 P 0.11 0.12 0.11 0.10 0.00 28 8 8 +8
18SEP26 73.00 P 0.00 0.00 0.00 0.17 -0.02 27 0 2 0
18SEP26 74.00 P 0.00 0.00 0.00 0.30 -0.05 26 0 4 0
18SEP26 75.00 P 0.51 0.51 0.51 0.51 -0.08 26 5 44 +5
18SEP26 76.00 P 0.83 0.83 0.78 0.80 -0.11 25 7 7 +5
18SEP26 77.00 P 1.19 1.19 1.19 1.20 -0.16 24 15 16 +15
18SEP26 78.00 P 0.00 0.00 0.00 1.77 -0.18 24 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 2.45 -0.20 24 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 3.24 -0.21 23 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 4.19 -0.07 26 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 5.11 -0.16 26 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 6.07 -0.08 26 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 7.05 -0.07 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 8.05 -0.06 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 9.05 -0.05 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 10.05 -0.24 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 11.05 -0.05 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 12.05 -0.27 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 13.05 -0.05 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 14.05 -0.05 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 15.05 -0.05 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 16.06 -0.04 54 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 17.05 -0.05 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 18.05 -0.06 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 19.05 -0.05 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 20.06 -0.04 65 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 137 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 0.00 108 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 80 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 627 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 385 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,288 0
29SEP26 62.50 P 0.04 0.04 0.02 0.01 0.00 35 92 1,046 +74
29SEP26 65.00 P 0.07 0.07 0.06 0.03 0.00 33 6 2,563 -6
29SEP26 67.50 P 0.10 0.10 0.10 0.07 -0.01 31 7 4,259 0
29SEP26 70.00 P 0.22 0.22 0.18 0.19 -0.03 29 7 1,416 +4
29SEP26 72.50 P 0.50 0.50 0.42 0.46 -0.04 27 31 1,499 -12
29SEP26 75.00 P 0.96 0.97 0.94 1.01 -0.06 26 21 2,029 +6
29SEP26 77.50 P 2.05 2.05 2.05 2.05 -0.10 25 2 968 0
29SEP26 80.00 P 3.72 3.72 3.72 3.65 -0.15 24 7 4,061 +7
29SEP26 82.50 P 0.00 0.00 0.00 5.74 -0.04 25 0 1,273 0
29SEP26 85.00 P 0.00 0.00 0.00 8.14 -0.05 28 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 10.57 -0.08 30 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 13.07 -0.08 35 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 15.56 -0.04 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.05 -0.06 0 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 20.55 -0.05 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.05 -0.05 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.55 -0.05 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.05 -0.05 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.55 -0.05 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.05 -0.05 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.56 -0.04 72 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.05 -0.05 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.56 -0.04 79 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.05 -0.05 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.61 +0.01 94 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.05 -0.05 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.55 -0.05 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.05 -0.05 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.55 -0.05 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 58.06 -0.04 101 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.55 -0.05 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 63.05 -0.05 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 65.55 -0.05 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.05 -0.05 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 70.55 -0.05 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.05 -0.05 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.55 -0.05 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 78.05 -0.05 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 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 39 0 36 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 214 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 0.00 33 0 289 0
29OCT26 60.00 P 0.12 0.12 0.12 0.05 0.00 32 2 279 +2
29OCT26 62.50 P 0.16 0.16 0.16 0.10 0.00 31 22 427 0
29OCT26 65.00 P 0.26 0.26 0.26 0.21 0.00 30 5 1,438 0
29OCT26 67.50 P 0.45 0.45 0.43 0.40 0.00 29 7 848 -4
29OCT26 70.00 P 0.68 0.70 0.68 0.70 -0.03 28 53 1,823 +6
29OCT26 72.50 P 1.14 1.16 1.14 1.18 -0.03 26 23 1,075 +15
29OCT26 75.00 P 2.10 2.10 1.90 1.92 -0.07 25 2 679 0
29OCT26 77.50 P 3.03 3.03 3.03 3.00 -0.12 25 1 372 +1
29OCT26 80.00 P 0.00 0.00 0.00 4.47 -0.15 24 0 263 0
29OCT26 82.50 P 0.00 0.00 0.00 6.31 -0.18 24 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 8.56 -0.01 27 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 10.75 -0.03 26 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 13.11 -0.04 27 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.56 -0.04 28 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.05 -0.06 0 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 20.55 -0.05 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.05 -0.05 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.55 -0.05 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.05 -0.05 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.55 -0.05 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 33.05 -0.05 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.56 -0.04 51 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 38.05 -0.05 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.56 -0.04 56 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 43.05 -0.05 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.61 +0.01 65 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 48.05 -0.05 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.55 -0.05 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 53.05 -0.05 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.55 -0.05 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 58.06 -0.04 71 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.55 -0.05 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 63.05 -0.05 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.55 -0.05 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 68.05 -0.05 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.55 -0.05 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 73.05 -0.05 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.55 -0.05 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 78.05 -0.05 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 74 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 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 67 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 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 51 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 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 39 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 36 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 0.15 0.15 0.15 0.05 +0.01 33 4 101 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 160 0
27NOV26 60.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 156 0
27NOV26 62.50 P 0.00 0.00 0.00 0.30 0.00 30 0 355 0
27NOV26 65.00 P 0.55 0.55 0.54 0.51 0.00 30 5 1,126 +5
27NOV26 67.50 P 0.00 0.00 0.00 0.85 -0.01 29 0 708 0
27NOV26 70.00 P 0.00 0.00 0.00 1.27 -0.02 28 0 776 0
27NOV26 72.50 P 0.00 0.00 0.00 1.89 -0.04 27 0 1,052 0
27NOV26 75.00 P 0.00 0.00 0.00 2.74 -0.06 27 0 923 0
27NOV26 77.50 P 0.00 0.00 0.00 3.87 -0.10 26 0 1,797 0
27NOV26 80.00 P 0.00 0.00 0.00 5.30 -0.12 26 0 725 0
27NOV26 82.50 P 0.00 0.00 0.00 6.95 -0.54 26 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 9.04 -0.18 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.13 -0.18 27 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 13.36 -0.03 28 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 15.61 -0.22 26 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.07 -0.14 27 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.55 -0.09 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.05 -0.05 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.61 +0.01 37 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 28.05 -0.05 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.56 -0.04 39 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 33.05 -0.05 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.56 -0.04 43 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 38.05 -0.05 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 40.56 -0.04 47 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 43.05 -0.05 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.61 +0.01 55 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 48.05 -0.05 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.61 +0.01 59 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 53.05 -0.05 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.55 -0.05 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 58.06 -0.04 60 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.55 -0.05 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 63.05 -0.05 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.55 -0.05 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 68.05 -0.05 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.55 -0.05 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 73.05 -0.05 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.55 -0.05 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 78.05 -0.05 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 51 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 46 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 40 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 37 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 0.00 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 131 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 278 0
30DEC26 57.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 398 0
30DEC26 60.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 2,430 0
30DEC26 62.50 P 0.00 0.00 0.00 0.51 -0.03 29 0 1,645 0
30DEC26 65.00 P 0.87 0.87 0.86 0.82 -0.04 29 75 762 0
30DEC26 67.50 P 0.00 0.00 0.00 1.24 -0.05 29 0 982 0
30DEC26 70.00 P 0.00 0.00 0.00 1.77 -0.04 28 0 2,222 0
30DEC26 72.50 P 2.48 2.48 2.48 2.48 -0.05 27 9 1,072 -3
30DEC26 75.00 P 0.00 0.00 0.00 3.41 -0.06 27 0 826 0
30DEC26 77.50 P 4.56 4.56 4.56 4.58 -0.07 27 28 453 +28
30DEC26 80.00 P 0.00 0.00 0.00 5.97 -0.10 26 0 2,512 0
30DEC26 82.50 P 0.00 0.00 0.00 7.57 -0.18 26 0 882 0
30DEC26 85.00 P 0.00 0.00 0.00 9.54 -0.06 27 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 11.51 -0.06 27 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 13.62 -0.07 27 0 213 0
30DEC26 92.50 P 0.00 0.00 0.00 15.86 -0.18 27 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 18.14 -0.10 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 20.58 -0.13 27 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 23.05 -0.05 0 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 25.61 +0.01 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.05 -0.05 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.56 -0.04 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.05 -0.05 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.56 -0.04 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.05 -0.05 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.56 -0.04 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.05 -0.05 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.61 +0.01 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.05 -0.05 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.61 +0.01 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.05 -0.05 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.55 -0.05 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.06 -0.04 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.55 -0.05 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 63.05 -0.05 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.55 -0.05 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 68.05 -0.05 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 70.55 -0.05 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.05 -0.05 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.55 -0.05 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 78.05 -0.05 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 41 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 37 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 0.00 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.09 0.00 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.11 0.00 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 0.00 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 0.00 32 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 0.00 31 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.43 -0.01 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.65 -0.01 31 0 239 0
30MAR27 60.00 P 1.06 1.06 1.06 0.95 -0.01 30 2 305 0
30MAR27 62.50 P 0.00 0.00 0.00 1.34 -0.01 30 0 190 0
30MAR27 65.00 P 1.82 1.82 1.82 1.78 -0.02 29 2 1,534 -2
30MAR27 67.50 P 0.00 0.00 0.00 2.29 -0.05 29 0 249 0
30MAR27 70.00 P 0.00 0.00 0.00 3.00 -0.03 28 0 1,736 0
30MAR27 72.50 P 0.00 0.00 0.00 3.85 -0.04 28 0 347 0
30MAR27 75.00 P 0.00 0.00 0.00 4.84 -0.06 27 0 311 0
30MAR27 77.50 P 0.00 0.00 0.00 6.01 -0.08 27 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 7.39 -0.08 27 0 287 0
30MAR27 82.50 P 0.00 0.00 0.00 9.00 -0.12 27 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 10.84 -0.04 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 12.66 -0.03 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.63 -0.02 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 18.76 +0.06 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.97 +0.07 28 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 23.23 +0.08 27 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 25.61 -0.11 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.06 -0.08 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.56 -0.04 29 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 33.05 -0.05 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.56 -0.04 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.05 -0.05 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.56 -0.04 35 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.05 -0.05 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.61 +0.01 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 48.05 -0.05 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.61 +0.01 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 53.05 -0.05 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 55.55 -0.05 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 58.06 -0.04 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 60.55 -0.05 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 63.05 -0.05 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.55 -0.05 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 68.05 -0.05 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.55 -0.05 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 73.05 -0.05 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.55 -0.05 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 78.05 -0.05 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 0.00 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 -0.01 30 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.11 -0.05 30 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.14 -0.05 30 0 53 0
29JUN27 46.00 P 0.00 0.00 0.00 0.17 -0.07 30 0 99 0
29JUN27 47.00 P 0.00 0.00 0.00 0.22 -0.06 30 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.26 -0.08 30 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.31 -0.09 30 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.38 -0.09 30 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.59 -0.11 30 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 0.86 -0.13 30 0 153 0
29JUN27 57.50 P 0.00 0.00 0.00 1.21 -0.14 30 0 56 0
29JUN27 60.00 P 0.00 0.00 0.00 1.68 -0.14 30 0 217 0
29JUN27 62.50 P 2.35 2.35 2.35 2.25 -0.05 29 30 189 +9
29JUN27 65.00 P 0.00 0.00 0.00 2.84 -0.05 29 0 168 0
29JUN27 67.50 P 0.00 0.00 0.00 3.54 -0.07 29 0 240 0
29JUN27 70.00 P 0.00 0.00 0.00 4.43 -0.12 28 0 183 0
29JUN27 72.50 P 0.00 0.00 0.00 5.38 -0.09 28 0 873 0
29JUN27 75.00 P 0.00 0.00 0.00 6.49 -0.05 28 0 1,266 0
29JUN27 77.50 P 0.00 0.00 0.00 7.75 -0.03 28 0 143 0
29JUN27 80.00 P 0.00 0.00 0.00 9.13 -0.10 27 0 63 0
29JUN27 82.50 P 0.00 0.00 0.00 10.66 -0.09 27 0 84 0
29JUN27 85.00 P 0.00 0.00 0.00 12.33 -0.09 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.13 0.00 28 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 15.98 +0.06 28 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 17.91 +0.04 28 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 19.92 +0.07 28 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 21.92 +0.01 27 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 24.09 -0.02 28 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 26.27 +0.02 28 0 353 0
29JUN27 105.00 P 0.00 0.00 0.00 28.51 -0.11 27 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 30.72 +0.01 27 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 33.08 -0.20 26 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.69 +0.02 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.10 -0.04 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.56 -0.08 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.05 -0.05 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.61 +0.01 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 48.05 -0.05 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.61 +0.01 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.05 -0.05 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.55 -0.05 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 58.06 -0.04 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.55 -0.05 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 63.05 -0.05 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 65.55 -0.05 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 68.05 -0.05 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.55 -0.05 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 73.05 -0.05 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 75.55 -0.05 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 78.05 -0.07 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.16 +0.04 32 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.19 +0.04 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.23 +0.05 32 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.28 +0.06 32 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.33 +0.06 32 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.38 +0.06 32 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.45 +0.07 32 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.52 +0.07 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.60 +0.08 31 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.70 +0.09 31 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.78 +0.08 31 0 60 0
29SEP27 52.50 P 0.00 0.00 0.00 1.11 +0.10 31 0 31 0
29SEP27 55.00 P 0.00 0.00 0.00 1.47 +0.11 31 0 4 0
29SEP27 57.50 P 0.00 0.00 0.00 1.93 +0.09 31 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.46 +0.07 30 0 8 0
29SEP27 62.50 P 0.00 0.00 0.00 3.02 0.00 30 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 3.68 -0.02 29 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.44 -0.02 29 0 30 0
29SEP27 70.00 P 0.00 0.00 0.00 5.33 -0.04 28 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 6.34 -0.05 28 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 7.47 -0.06 28 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 8.72 -0.08 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 9.98 -0.20 27 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 11.63 -0.10 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.25 -0.10 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.03 0.00 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.81 -0.02 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.72 +0.06 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.66 +0.05 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.68 +0.07 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.73 +0.06 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.85 +0.07 28 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 28.97 -0.02 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.14 +0.03 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.36 -0.04 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.69 -0.10 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.36 +0.19 30 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.73 +0.09 30 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.13 +0.03 30 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 45.61 +0.01 31 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 48.05 -0.05 0 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 50.61 +0.01 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 53.05 -0.05 0 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 55.55 -0.05 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 58.06 -0.04 35 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 60.55 -0.05 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 63.05 -0.05 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 65.55 -0.05 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 68.05 -0.05 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.55 -0.05 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 73.05 -0.05 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 75.55 -0.05 0 0 0 0
TOTAL PUT 601 76,056 +221
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 0.00 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 0.00 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.82 0.00 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.73 +0.01 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.63 +0.01 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.53 0.00 41 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.44 0.00 41 0 215 0
29SEP26 3.50 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 0.00 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 0.00 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.14 -0.01 36 0 80 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 0.00 37 0 226 0
29SEP26 4.00 C 0.07 0.07 0.07 0.07 0.00 38 1 546 -1
29SEP26 4.10 C 0.00 0.00 0.00 0.04 0.00 36 0 145 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 39 0 176 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 40 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 231 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 117 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 140 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 145 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.04 0.00 51 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.94 0.00 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.84 0.00 41 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.75 0.00 42 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.66 0.00 41 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.57 0.00 39 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.41 -0.01 37 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.23 0.00 38 0 173 0
29OCT26 3.90 C 0.00 0.00 0.00 0.18 0.00 37 0 230 0
29OCT26 4.00 C 0.00 0.00 0.00 0.15 +0.01 38 0 147 0
29OCT26 4.10 C 0.00 0.00 0.00 0.11 0.00 37 0 30 0
29OCT26 4.20 C 0.00 0.00 0.00 0.09 0.00 38 0 296 0
29OCT26 4.30 C 0.00 0.00 0.00 0.07 0.00 39 0 193 0
29OCT26 4.40 C 0.05 0.05 0.05 0.05 0.00 38 5 235 0
29OCT26 4.50 C 0.04 0.04 0.04 0.04 0.00 39 10 259 +10
29OCT26 4.60 C 0.03 0.03 0.03 0.03 0.00 39 10 157 +10
29OCT26 4.70 C 0.00 0.00 0.00 0.02 0.00 38 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 38 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 46 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 1.05 -0.01 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.96 0.00 43 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.87 0.00 43 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.78 -0.01 41 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.70 -0.01 42 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.62 -0.01 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.53 -0.02 38 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.47 -0.01 39 0 20 0
27NOV26 3.60 C 0.43 0.43 0.43 0.41 -0.01 40 75 95 +75
27NOV26 3.70 C 0.00 0.00 0.00 0.35 0.00 39 0 0 0
27NOV26 3.80 C 0.29 0.29 0.29 0.29 -0.01 38 12 62 +12
27NOV26 3.90 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.21 0.00 39 0 165 0
27NOV26 4.10 C 0.00 0.00 0.00 0.18 +0.01 39 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.15 +0.01 39 0 70 0
27NOV26 4.30 C 0.00 0.00 0.00 0.12 0.00 39 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.10 0.00 39 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.08 0.00 39 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.07 0.00 40 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.05 -0.01 38 0 12 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 -0.01 38 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 -0.01 36 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 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.07 -0.02 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.98 -0.02 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.90 -0.02 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.82 -0.01 42 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.74 -0.01 41 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.66 -0.01 40 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.59 -0.01 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.53 0.00 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.47 0.00 40 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.31 0.00 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.27 0.00 39 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 -0.01 39 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 0.00 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.17 -0.01 39 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 0.00 39 0 124 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 0.00 40 0 127 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 0.00 39 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 0.00 39 0 57 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 0.00 40 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 0.00 40 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 0.00 40 0 133 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 41 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 0.00 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 61 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 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 74 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.14 -0.02 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.06 -0.02 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.99 -0.01 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.91 -0.01 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.84 -0.01 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.77 -0.01 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.71 -0.01 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.65 0.00 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.59 0.00 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.45 +0.01 40 0 115 0
30MAR27 4.00 C 0.00 0.00 0.00 0.40 0.00 39 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.37 +0.01 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 0.00 39 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 0.00 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 0.00 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 0.00 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 38 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 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 40 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 45 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 48 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 1.21 -0.01 42 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.14 -0.01 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.06 -0.01 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.00 0.00 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.93 -0.01 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.87 0.00 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.80 -0.02 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.75 -0.01 41 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.70 0.00 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.64 -0.01 40 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.59 0.00 40 0 11 0
29JUN27 3.90 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.51 0.00 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.47 0.00 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.43 0.00 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.40 0.00 40 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 0.00 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.34 0.00 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 0.00 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.17 -0.01 38 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 0.00 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 0.05 -0.01 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 0.00 40 0 1 0
29SEP27 2.80 C 0.00 0.00 0.00 1.28 -0.01 43 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.21 -0.01 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.14 -0.01 42 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.08 0.00 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.01 -0.01 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.95 -0.01 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.89 -0.01 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.84 -0.01 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.79 +0.01 41 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.74 +0.01 41 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.69 +0.01 40 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.65 0.00 40 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.61 0.00 40 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.57 +0.01 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.53 -0.01 40 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.49 0.00 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.46 0.00 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.43 0.00 40 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.40 0.00 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.38 0.00 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.33 -0.01 40 0 88 0
TOTAL CALL 113 13,196 +106
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 41 0 215 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 56 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 0.00 38 0 256 0
29SEP26 3.70 P 0.07 0.07 0.07 0.08 -0.01 37 1 598 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.01 36 0 412 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 0.00 37 0 163 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.01 35 0 456 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 -0.01 37 0 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.41 +0.01 39 0 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.50 +0.01 40 0 128 0
29SEP26 4.40 P 0.58 0.58 0.58 0.59 -0.01 38 10 10 -10
29SEP26 4.50 P 0.00 0.00 0.00 0.69 -0.01 43 0 284 0
29SEP26 4.60 P 0.00 0.00 0.00 0.79 0.00 47 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.89 0.00 51 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 0.99 0.00 55 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.09 0.00 60 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.19 0.00 63 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.44 0.00 72 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.69 0.00 81 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.94 0.00 89 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.19 0.00 97 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.44 0.00 104 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.69 0.00 111 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.94 0.00 117 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.19 0.00 124 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.44 0.00 130 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.69 0.00 135 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.94 0.00 141 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.19 0.00 146 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.44 0.00 152 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.69 0.00 157 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.94 0.00 162 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.19 0.00 166 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.44 0.00 171 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.69 0.00 175 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.94 0.00 179 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 44 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 41 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 39 0 13 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 0.00 39 0 55 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 0.00 40 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 0.15 0.15 -0.01 37 10 66 +10
29OCT26 3.80 P 0.00 0.00 0.00 0.20 0.00 38 0 247 0
29OCT26 3.90 P 0.00 0.00 0.00 0.25 -0.01 37 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.32 0.00 38 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.38 0.00 37 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.46 0.00 38 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.54 +0.01 38 0 29 0
29OCT26 4.40 P 0.60 0.60 0.60 0.62 0.00 37 10 40 +10
29OCT26 4.50 P 0.00 0.00 0.00 0.71 -0.01 38 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.79 -0.01 32 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.89 -0.01 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.99 -0.01 38 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.09 0.00 41 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.19 0.00 43 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.44 0.00 50 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.69 0.00 55 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.94 0.00 61 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 0.00 41 0 10 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 40 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 0.00 0.00 0.00 0.08 0.00 40 0 169 0
27NOV26 3.40 P 0.00 0.00 0.00 0.10 -0.01 39 0 4 0
27NOV26 3.50 P 0.00 0.00 0.00 0.13 -0.01 39 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 0.44 +0.01 39 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.50 0.00 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.59 +0.01 40 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.67 0.00 40 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.74 0.00 38 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.84 +0.01 41 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.92 +0.01 40 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.01 +0.01 40 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.11 0.00 42 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.19 0.00 36 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.44 0.00 42 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.69 0.00 46 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.94 0.00 51 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 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 0.00 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 0.00 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 0.00 39 0 277 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 0.00 39 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 0.00 39 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.49 +0.01 39 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.55 0.00 39 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.63 +0.02 40 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.70 +0.01 39 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.78 +0.01 39 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.86 0.00 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.95 +0.02 40 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.03 +0.01 39 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.12 +0.01 39 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.21 +0.01 39 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.44 -0.01 37 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.69 0.00 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.94 0.00 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.19 0.00 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.44 0.00 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.69 0.00 55 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.94 0.00 59 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.19 0.00 62 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.44 0.00 65 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.69 0.00 68 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.94 0.00 71 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.19 0.00 73 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.44 0.00 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.69 0.00 78 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.94 0.00 80 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.19 0.00 83 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.44 0.00 85 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.69 0.00 87 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.94 0.00 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 0.00 40 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.01 40 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 0.00 39 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 0.00 40 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 -0.01 39 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 0.00 40 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 +0.01 40 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 0.00 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 0.79 +0.01 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.86 +0.01 39 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.93 0.00 38 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.01 +0.01 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.09 -0.01 38 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.18 0.00 39 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.27 +0.01 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.48 0.00 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.71 0.00 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.94 0.00 37 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.19 0.00 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.44 0.00 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.69 0.00 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.94 0.00 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.19 0.00 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.44 0.00 53 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.69 0.00 55 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.94 0.00 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.19 0.00 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.44 0.00 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.69 0.00 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.94 0.00 65 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.19 0.00 67 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.44 0.00 69 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 -0.01 39 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 0.16 -0.01 39 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 -0.01 39 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 -0.01 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 0.00 40 0 25 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 +0.01 40 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 0.00 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.66 0.00 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 0.79 +0.01 39 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 0.93 +0.01 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.00 +0.01 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.08 0.00 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 0.00 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.23 0.00 38 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.32 +0.01 39 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.53 +0.02 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.74 +0.01 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.97 +0.01 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.20 +0.01 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.44 -0.01 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.69 0.00 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.94 0.00 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.19 0.00 45 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.19 0.00 41 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.22 0.00 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.25 0.00 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.29 0.00 40 0 2 0
29SEP27 3.30 P 0.00 0.00 0.00 0.32 -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 0.00 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.55 0.00 39 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.61 0.00 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.66 0.00 39 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.72 0.00 39 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.78 -0.01 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.85 0.00 39 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.92 +0.01 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.99 +0.01 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.06 0.00 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.13 0.00 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.21 +0.01 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.29 +0.01 39 0 0 0
TOTAL PUT 31 8,902 +10
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$ 95.050
11SEP26 66.00 C 0.00 0.00 0.00 29.06 -1.16 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 28.06 -1.16 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 27.06 -1.16 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 26.06 -1.16 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 25.06 -1.16 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 24.06 -1.16 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 23.06 -1.16 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 22.06 -1.16 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 21.06 -1.16 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 20.06 -1.16 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 19.06 -1.16 0 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 18.06 -1.16 0 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 17.06 -1.16 0 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 16.06 -1.16 0 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 15.07 -1.16 87 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 14.07 -1.16 81 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 13.07 -1.17 75 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 12.08 -1.18 78 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 11.09 -1.19 76 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 10.11 -1.21 76 0 3 0
11SEP26 86.00 C 0.00 0.00 0.00 9.15 -1.22 77 0 4 0
11SEP26 87.00 C 0.00 0.00 0.00 8.20 -1.23 77 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 7.28 -1.25 77 0 4 0
11SEP26 89.00 C 0.00 0.00 0.00 6.39 -1.26 77 0 5 0
11SEP26 90.00 C 0.00 0.00 0.00 5.54 -1.27 77 0 6 0
11SEP26 91.00 C 0.00 0.00 0.00 4.60 -1.52 69 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 3.89 -1.52 72 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 3.23 -1.46 73 0 30 0
11SEP26 94.00 C 0.00 0.00 0.00 2.65 -1.28 74 0 14 0
11SEP26 95.00 C 0.00 0.00 0.00 2.13 -1.22 74 0 15 0
11SEP26 96.00 C 3.00 3.00 3.00 1.69 -1.08 75 1 11 -1
11SEP26 97.00 C 2.40 2.40 2.40 1.32 -1.07 75 1 3 +1
11SEP26 98.00 C 0.00 0.00 0.00 1.01 -0.95 76 0 19 0
11SEP26 99.00 C 0.00 0.00 0.00 0.76 -0.84 76 0 13 0
11SEP26 100.00 C 0.60 0.60 0.60 0.58 -0.70 77 17 94 -17
11SEP26 101.00 C 0.00 0.00 0.00 0.43 -0.59 78 0 4 0
11SEP26 102.00 C 0.00 0.00 0.00 0.30 -0.50 77 0 17 0
11SEP26 103.00 C 0.00 0.00 0.00 0.21 -0.41 77 0 47 0
11SEP26 104.00 C 0.00 0.00 0.00 0.15 -0.33 78 0 16 0
11SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.26 77 0 56 0
11SEP26 106.00 C 0.00 0.00 0.00 0.07 -0.20 78 0 13 0
11SEP26 107.00 C 0.00 0.00 0.00 0.05 -0.15 79 0 0 0
11SEP26 108.00 C 0.25 0.25 0.25 0.03 -0.12 78 1 53 -1
11SEP26 109.00 C 0.00 0.00 0.00 0.02 -0.09 79 0 1 0
11SEP26 110.00 C 0.12 0.12 0.12 0.01 -0.07 77 1 126 -1
11SEP26 111.00 C 0.00 0.00 0.00 0.01 -0.05 81 0 18 0
11SEP26 112.00 C 0.00 0.00 0.00 0.01 -0.03 85 0 15 0
11SEP26 113.00 C 0.00 0.00 0.00 0.01 -0.02 89 0 15 0
11SEP26 114.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
11SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
11SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 19.08 -1.89 0 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 18.22 -1.76 71 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 17.26 -1.73 71 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 16.31 -1.63 71 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 15.37 -1.52 71 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 14.44 -1.28 71 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 13.54 -1.33 71 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 12.65 -1.50 71 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 11.79 -1.19 71 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 10.95 -1.19 71 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 10.13 -1.19 71 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 9.35 -1.17 71 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 8.59 -1.17 71 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 7.87 -1.15 71 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 7.18 -1.14 71 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 6.53 -1.11 71 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 5.75 -1.05 68 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 5.19 -1.19 68 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 4.67 -1.15 69 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 4.19 -1.09 69 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 3.74 -1.06 69 0 1 0
18SEP26 97.00 C 4.58 4.58 4.58 3.32 -1.03 69 15 30 +15
18SEP26 98.00 C 0.00 0.00 0.00 2.94 -0.98 69 0 15 0
18SEP26 99.00 C 0.00 0.00 0.00 2.59 -0.94 69 0 0 0
18SEP26 100.00 C 2.43 2.45 2.34 2.27 -0.88 70 11 11 +11
18SEP26 101.00 C 2.35 2.35 2.35 1.99 -0.83 70 15 15 +15
18SEP26 102.00 C 2.08 2.08 2.08 1.74 -0.78 70 15 15 +15
18SEP26 103.00 C 0.00 0.00 0.00 1.52 -0.72 70 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 1.33 -0.66 71 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 1.17 -0.58 71 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 1.03 -0.51 72 0 0 0
18SEP26 107.00 C 0.99 0.99 0.99 0.88 -0.46 72 1 1 +1
18SEP26 108.00 C 0.00 0.00 0.00 0.75 -0.42 72 0 50 0
18SEP26 109.00 C 0.00 0.00 0.00 0.64 -0.38 72 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 0.54 -0.35 71 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 0.46 -0.31 72 0 1 0
18SEP26 112.00 C 0.00 0.00 0.00 0.38 -0.28 71 0 0 0
18SEP26 113.00 C 0.58 0.58 0.58 0.32 -0.25 71 15 27 +15
18SEP26 114.00 C 0.00 0.00 0.00 0.27 -0.22 71 0 2 0
18SEP26 115.00 C 0.00 0.00 0.00 0.22 -0.20 71 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 0.19 -0.17 72 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 0.15 -0.15 71 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 0.13 -0.13 72 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 0.11 -0.11 72 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 0.09 -0.09 72 0 6 0
18SEP26 121.00 C 0.00 0.00 0.00 0.07 -0.09 71 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.21 -1.13 86 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 32.70 -1.33 77 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 30.22 -1.29 73 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 27.76 -1.37 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.38 -0.97 74 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.99 -0.94 72 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.00 -0.66 81 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.43 -1.14 71 0 4 0
29SEP26 80.00 C 0.00 0.00 0.00 16.17 -1.13 68 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 14.13 -1.11 68 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 12.22 -1.46 68 0 23 0
29SEP26 87.50 C 0.00 0.00 0.00 10.47 -1.04 68 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 8.87 -0.99 68 0 37 0
29SEP26 92.50 C 0.00 0.00 0.00 7.28 -1.09 66 0 76 0
29SEP26 95.00 C 0.00 0.00 0.00 6.06 -0.96 67 0 145 0
29SEP26 97.50 C 0.00 0.00 0.00 4.94 -0.94 67 0 76 0
29SEP26 100.00 C 4.26 4.26 4.26 4.09 -0.80 68 3 113 +3
29SEP26 102.50 C 0.00 0.00 0.00 3.35 -0.68 68 0 127 0
29SEP26 105.00 C 3.00 3.00 2.85 2.73 -0.59 69 9 71 0
29SEP26 107.50 C 0.00 0.00 0.00 2.16 -0.51 69 0 137 0
29SEP26 110.00 C 2.00 2.00 2.00 1.69 -0.45 69 1 199 -1
29SEP26 112.50 C 0.00 0.00 0.00 1.31 -0.38 69 0 149 0
29SEP26 115.00 C 1.30 1.78 1.24 1.01 -0.32 69 71 312 +49
29SEP26 117.50 C 1.21 1.21 1.21 0.77 -0.27 68 1 131 0
29SEP26 120.00 C 0.00 0.00 0.00 0.59 -0.22 69 0 214 0
29SEP26 122.50 C 1.00 1.00 1.00 0.44 -0.18 68 1 55 +1
29SEP26 125.00 C 0.63 0.63 0.63 0.33 -0.15 68 8 83 -8
29SEP26 127.50 C 0.00 0.00 0.00 0.25 -0.11 69 0 81 0
29SEP26 130.00 C 0.00 0.00 0.00 0.18 -0.09 68 0 66 0
29SEP26 132.50 C 0.00 0.00 0.00 0.13 -0.08 68 0 236 0
29SEP26 135.00 C 0.00 0.00 0.00 0.10 -0.06 69 0 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.07 -0.05 68 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.05 -0.04 68 0 105 0
29SEP26 142.50 C 0.00 0.00 0.00 0.04 -0.03 69 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 -0.02 69 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 -0.02 69 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.01 69 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 83 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 84 0 159 0
29OCT26 62.50 C 0.00 0.00 0.00 33.39 -1.05 74 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.05 -1.12 72 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.81 -1.10 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.78 -1.21 74 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.75 -1.37 74 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.68 -1.48 73 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.69 -1.23 72 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 18.81 -1.23 71 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 17.03 -1.19 70 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 15.29 -1.33 69 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 13.78 -1.23 69 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 12.38 -1.16 69 0 87 0
29OCT26 92.50 C 0.00 0.00 0.00 10.93 -1.26 68 0 36 0
29OCT26 95.00 C 0.00 0.00 0.00 9.84 -0.89 68 0 16 0
29OCT26 97.50 C 0.00 0.00 0.00 8.71 -0.98 68 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 7.76 -0.94 68 0 43 0
29OCT26 102.50 C 0.00 0.00 0.00 6.84 -0.95 68 0 5 0
29OCT26 105.00 C 6.30 6.30 6.30 6.15 -0.82 69 8 8 +8
29OCT26 107.50 C 0.00 0.00 0.00 5.48 -0.71 69 0 32 0
29OCT26 110.00 C 0.00 0.00 0.00 4.88 -0.59 70 0 43 0
29OCT26 112.50 C 0.00 0.00 0.00 4.28 -0.54 70 0 34 0
29OCT26 115.00 C 0.00 0.00 0.00 3.75 -0.50 70 0 61 0
29OCT26 117.50 C 0.00 0.00 0.00 3.27 -0.46 70 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 2.86 -0.41 70 0 6 0
29OCT26 122.50 C 0.00 0.00 0.00 2.48 -0.39 70 0 76 0
29OCT26 125.00 C 2.50 2.50 2.50 2.16 -0.35 70 8 117 0
27NOV26 62.50 C 0.00 0.00 0.00 34.48 -0.69 76 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 32.31 -0.69 75 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 30.19 -0.78 73 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 28.17 -0.72 73 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 26.21 -0.80 72 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 24.33 -0.87 71 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.54 -0.70 71 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.81 -0.74 70 0 1 0
27NOV26 82.50 C 0.00 0.00 0.00 19.20 -0.73 70 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.69 -0.94 70 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 16.31 -0.89 70 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 14.81 -1.11 69 0 45 0
27NOV26 92.50 C 0.00 0.00 0.00 13.64 -0.99 69 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 12.53 -0.92 69 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 11.52 -0.87 69 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 10.59 -0.82 70 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 9.69 -0.86 70 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 8.94 -0.48 70 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 8.22 -0.66 71 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 7.53 -0.64 71 0 61 0
27NOV26 112.50 C 0.00 0.00 0.00 6.85 -0.49 71 0 16 0
27NOV26 115.00 C 0.00 0.00 0.00 6.22 -0.58 71 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 5.65 -0.54 71 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 5.13 -0.51 71 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 4.65 -0.48 71 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 4.21 -0.45 71 0 496 0
30DEC26 60.00 C 0.00 0.00 0.00 37.52 -0.76 74 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.45 -0.86 73 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.02 -1.13 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.39 -0.80 71 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.45 -0.79 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.61 -0.88 70 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.84 -0.96 69 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 24.17 -0.84 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.58 -1.25 69 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 21.07 -1.25 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 19.65 -1.20 68 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 18.36 -1.14 69 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 16.85 -1.36 67 0 24 0
30DEC26 92.50 C 0.00 0.00 0.00 15.72 -1.06 68 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.68 -1.01 68 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 13.69 -0.89 68 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 12.79 -0.93 69 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 11.94 -0.92 69 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 11.17 -0.87 69 0 187 0
30DEC26 107.50 C 0.00 0.00 0.00 10.44 -0.78 70 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 9.73 -0.69 70 0 299 0
30DEC26 112.50 C 0.00 0.00 0.00 9.01 -0.66 70 0 14 0
30DEC26 115.00 C 0.00 0.00 0.00 8.34 -0.64 70 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 7.72 -0.61 70 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 7.14 -0.58 69 0 272 0
30DEC26 122.50 C 0.00 0.00 0.00 6.60 -0.55 69 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 6.10 -0.53 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.64 -0.50 69 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.21 -0.48 69 0 7 0
30DEC26 132.50 C 5.39 5.39 5.39 4.81 -0.46 69 14 19 +14
30DEC26 135.00 C 5.07 5.07 5.07 4.44 -0.44 69 15 16 +15
30DEC26 137.50 C 4.77 4.77 4.77 4.10 -0.41 69 15 15 +15
30DEC26 140.00 C 0.00 0.00 0.00 3.79 -0.39 69 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 3.50 -0.36 69 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.23 -0.34 69 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.98 -0.33 69 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 2.75 -0.31 69 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 2.54 -0.29 69 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 2.34 -0.28 69 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 2.16 -0.26 69 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.99 -0.25 69 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 1.84 -0.23 69 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.70 -0.21 69 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 1.56 -0.21 69 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.44 -0.20 69 0 17 0
30DEC26 172.50 C 0.00 0.00 0.00 1.33 -0.18 69 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 39.45 -1.29 67 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.52 -1.27 67 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.66 -1.25 66 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.86 -1.23 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.14 -1.21 65 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.49 -1.19 65 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.92 -1.16 65 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 27.43 -1.13 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 26.01 -1.10 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 24.66 -1.08 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.39 -1.05 65 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.31 -0.90 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.16 -1.01 65 0 15 0
30MAR27 92.50 C 0.00 0.00 0.00 20.11 -1.14 65 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 19.12 -1.09 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 18.19 -0.93 66 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.31 -1.02 66 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 16.48 -1.01 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 15.69 -0.99 67 0 9 0
30MAR27 107.50 C 0.00 0.00 0.00 14.95 -0.96 67 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.25 -0.87 67 0 16 0
30MAR27 112.50 C 0.00 0.00 0.00 13.58 -0.77 67 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 12.88 -0.65 67 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 12.18 -0.73 67 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 11.49 -0.67 67 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.91 -0.71 67 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 10.38 -0.64 67 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.83 -0.63 67 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 9.31 -0.61 67 0 25 0
30MAR27 132.50 C 0.00 0.00 0.00 8.82 -0.59 67 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.36 -0.57 67 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.92 -0.55 67 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 7.51 -0.53 67 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 7.11 -0.52 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 6.74 -0.50 67 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.39 -0.48 67 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 6.06 -0.46 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.74 -0.45 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.44 -0.44 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.16 -0.42 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.90 -0.40 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.64 -0.39 67 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 4.40 -0.38 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 4.18 -0.36 67 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.96 -0.35 67 0 34 0
30MAR27 172.50 C 0.00 0.00 0.00 3.76 -0.34 67 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 41.36 -1.04 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.68 -1.02 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.05 -1.01 65 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 36.48 -0.99 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.97 -0.98 65 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 33.52 -0.96 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.12 -0.94 65 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 30.78 -0.92 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.49 -0.91 65 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 28.26 -0.88 65 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 27.07 -0.87 65 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 25.93 -0.85 65 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.80 -1.02 65 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 23.79 -0.92 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.83 -0.91 65 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 21.92 -0.89 65 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.08 -0.84 65 0 170 0
29JUN27 102.50 C 0.00 0.00 0.00 20.26 -0.83 65 0 198 0
29JUN27 105.00 C 0.00 0.00 0.00 19.48 -0.81 66 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 18.65 -0.88 66 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 18.01 -0.79 66 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 17.34 -0.75 66 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.68 -0.67 66 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.99 -0.65 66 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.05 -0.75 65 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 14.49 -0.80 66 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.99 -0.69 66 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 13.50 -0.59 66 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.95 -0.57 66 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 12.42 -0.55 66 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.91 -0.54 66 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.42 -0.53 66 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.96 -0.51 66 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 41.90 -1.02 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 40.40 -1.01 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 38.95 -0.99 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 37.55 -0.98 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.21 -0.96 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.91 -0.95 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 33.66 -0.93 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 32.46 -0.91 65 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 31.30 -0.90 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 30.18 -0.89 65 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 29.11 -1.15 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 28.17 -0.76 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 27.21 -0.98 65 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 26.29 -0.96 65 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 25.42 -0.94 65 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 24.59 -0.92 66 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 23.79 -0.90 66 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 23.03 -0.88 66 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 22.30 -0.87 66 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 21.60 -0.85 66 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 20.94 -0.80 66 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 20.28 -0.72 66 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 19.58 -0.71 66 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 18.36 -1.25 65 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 18.27 -0.68 66 0 0 0
TOTAL CALL 247 8,830 +149
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 180 0 4 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 122 0 9 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 110 0 7 0
11SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
11SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
11SEP26 81.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 23 0
11SEP26 82.00 P 0.05 0.05 0.05 0.01 -0.02 79 4 4 +4
11SEP26 83.00 P 0.07 0.07 0.07 0.02 -0.02 80 1 5 +1
11SEP26 84.00 P 0.08 0.08 0.08 0.03 -0.04 78 1 16 +1
11SEP26 85.00 P 0.10 0.10 0.10 0.05 -0.05 77 16 20 +11
11SEP26 86.00 P 0.00 0.00 0.00 0.09 -0.06 78 0 3 0
11SEP26 87.00 P 0.00 0.00 0.00 0.14 -0.08 77 0 7 0
11SEP26 88.00 P 0.00 0.00 0.00 0.22 -0.09 77 0 114 0
11SEP26 89.00 P 0.00 0.00 0.00 0.33 -0.11 77 0 16 0
11SEP26 90.00 P 0.00 0.00 0.00 0.49 -0.11 77 0 17 0
11SEP26 91.00 P 0.00 0.00 0.00 0.70 -0.10 78 0 8 0
11SEP26 92.00 P 0.00 0.00 0.00 0.97 -0.06 78 0 7 0
11SEP26 93.00 P 0.00 0.00 0.00 1.30 -0.02 78 0 10 0
11SEP26 94.00 P 0.00 0.00 0.00 1.71 +0.02 78 0 15 0
11SEP26 95.00 P 2.00 2.00 2.00 2.19 +0.10 79 4 24 0
11SEP26 96.00 P 2.94 2.94 2.94 2.76 +0.18 80 50 56 +43
11SEP26 97.00 P 0.00 0.00 0.00 3.39 +0.27 80 0 3 0
11SEP26 98.00 P 0.00 0.00 0.00 4.09 +0.37 81 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 4.86 +0.50 83 0 17 0
11SEP26 100.00 P 0.00 0.00 0.00 5.60 +0.49 81 0 6 0
11SEP26 101.00 P 0.00 0.00 0.00 6.35 +0.50 77 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 7.23 +0.67 77 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 8.14 +0.76 77 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 9.08 +0.83 77 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 10.03 +0.90 76 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 11.00 +0.96 76 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 11.98 +1.00 77 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 12.97 +1.04 78 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 13.96 +1.07 78 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 14.95 +1.09 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 15.95 +1.11 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 16.95 +1.13 0 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 17.95 +1.14 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 18.95 +1.14 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 19.95 +0.97 0 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 20.95 +1.03 0 0 0 0
11SEP26 117.00 P 0.00 0.00 0.00 21.95 +1.15 0 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 22.95 +1.15 0 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 23.95 +1.15 0 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 24.95 +1.15 0 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 25.95 +1.15 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.08 -0.03 71 0 4 0
18SEP26 77.00 P 0.00 0.00 0.00 0.11 -0.03 71 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 0.15 -0.03 71 0 1 0
18SEP26 79.00 P 0.00 0.00 0.00 0.20 -0.03 71 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 0.27 -0.03 72 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 0.34 -0.04 71 0 6 0
18SEP26 82.00 P 0.54 0.54 0.54 0.44 -0.04 71 1 15 +1
18SEP26 83.00 P 0.00 0.00 0.00 0.55 -0.04 72 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 0.70 -0.04 72 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 0.85 -0.04 72 0 106 0
18SEP26 86.00 P 1.00 1.02 1.00 1.05 -0.03 72 3 4 +3
18SEP26 87.00 P 1.00 1.00 1.00 1.26 -0.01 72 1 3 +1
18SEP26 88.00 P 0.00 0.00 0.00 1.53 +0.05 72 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 1.80 +0.08 72 0 0 0
18SEP26 90.00 P 1.85 1.89 1.83 2.11 +0.11 72 11 27 +11
18SEP26 91.00 P 0.00 0.00 0.00 2.47 +0.16 72 0 1 0
18SEP26 92.00 P 0.00 0.00 0.00 2.85 +0.18 72 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 3.29 +0.23 72 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 3.77 +0.28 72 0 87 0
18SEP26 95.00 P 4.09 4.09 4.05 4.29 +0.31 73 20 20 +20
18SEP26 96.00 P 4.20 4.70 4.20 4.84 +0.34 73 8 24 +8
18SEP26 97.00 P 5.06 5.06 5.06 5.42 +0.38 73 6 30 +6
18SEP26 98.00 P 0.00 0.00 0.00 6.05 +0.45 73 0 79 0
18SEP26 99.00 P 0.00 0.00 0.00 6.75 +0.55 74 0 42 0
18SEP26 100.00 P 0.00 0.00 0.00 7.23 +0.39 71 0 1 0
18SEP26 101.00 P 0.00 0.00 0.00 7.94 +0.45 71 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 8.67 +0.47 71 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 9.45 +0.54 71 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 10.22 +0.56 71 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 11.05 +0.62 71 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 11.88 +0.67 71 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 12.74 +0.70 71 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 13.62 +0.75 71 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 14.50 +0.78 71 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 15.42 +0.83 71 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 16.26 +0.79 68 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 17.27 +1.06 71 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 18.06 +1.04 62 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 19.15 +0.95 71 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 20.45 +1.06 88 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 21.27 +0.94 82 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 22.28 +0.95 86 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 23.03 +0.55 71 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 24.19 +0.97 86 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 24.99 +0.71 71 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 26.03 +0.78 78 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 70 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 0.00 69 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 0.00 69 0 45 0
29SEP26 70.00 P 0.40 0.40 0.40 0.14 -0.01 68 15 184 +15
29SEP26 72.50 P 0.51 0.51 0.51 0.25 -0.01 68 15 253 0
29SEP26 75.00 P 0.00 0.00 0.00 0.42 0.00 68 0 202 0
29SEP26 77.50 P 0.87 0.87 0.87 0.67 +0.01 69 30 110 -12
29SEP26 80.00 P 0.00 0.00 0.00 1.02 +0.02 69 0 281 0
29SEP26 82.50 P 0.00 0.00 0.00 1.49 +0.04 69 0 95 0
29SEP26 85.00 P 2.00 2.12 2.00 2.11 +0.09 69 9 366 -9
29SEP26 87.50 P 2.85 2.85 2.85 2.87 +0.13 69 5 34 +5
29SEP26 90.00 P 0.00 0.00 0.00 3.77 +0.33 69 0 149 0
29SEP26 92.50 P 4.60 4.60 4.60 4.82 +0.33 69 1 316 0
29SEP26 95.00 P 5.86 5.86 5.86 6.07 +0.39 69 30 150 +30
29SEP26 97.50 P 0.00 0.00 0.00 7.50 +0.48 69 0 102 0
29SEP26 100.00 P 0.00 0.00 0.00 8.67 +0.14 65 0 169 0
29SEP26 102.50 P 0.00 0.00 0.00 10.64 +0.23 68 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 12.45 +0.57 68 0 35 0
29SEP26 107.50 P 0.00 0.00 0.00 14.40 +0.66 68 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 16.45 +0.75 68 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 18.73 +0.40 71 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 21.22 +0.76 76 0 212 0
29SEP26 117.50 P 0.00 0.00 0.00 23.47 +0.66 77 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 25.84 +0.67 79 0 40 0
29SEP26 122.50 P 0.00 0.00 0.00 27.71 +0.60 66 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 30.57 +1.09 82 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 32.91 +1.02 82 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 35.32 +0.82 83 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 37.45 +0.44 0 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 39.97 +0.45 68 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 42.49 +0.28 74 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 44.95 +0.94 0 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 47.62 +1.24 91 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 49.95 +1.15 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 52.45 +1.15 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 54.95 +1.15 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 57.45 +1.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.95 +1.15 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 62.45 +1.15 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 64.95 +1.15 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 67.45 +1.15 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.95 +1.15 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 72.45 +1.15 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 74.95 +1.15 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 77.45 +1.15 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.41 0.00 69 0 16 0
29OCT26 65.00 P 0.00 0.00 0.00 0.61 +0.01 69 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.86 +0.02 69 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 1.17 +0.03 69 0 6 0
29OCT26 72.50 P 0.00 0.00 0.00 1.59 +0.04 70 0 31 0
29OCT26 75.00 P 0.00 0.00 0.00 2.08 +0.07 70 0 50 0
29OCT26 77.50 P 2.63 2.63 2.63 2.64 +0.07 70 1 30 +1
29OCT26 80.00 P 0.00 0.00 0.00 3.32 +0.17 69 0 45 0
29OCT26 82.50 P 0.00 0.00 0.00 4.04 +0.20 69 0 21 0
29OCT26 85.00 P 4.82 4.82 4.82 4.89 +0.24 69 8 88 +8
29OCT26 87.50 P 0.00 0.00 0.00 5.86 +0.29 68 0 67 0
29OCT26 90.00 P 0.00 0.00 0.00 6.95 +0.34 69 0 68 0
29OCT26 92.50 P 0.00 0.00 0.00 8.17 +0.39 69 0 90 0
29OCT26 95.00 P 0.00 0.00 0.00 9.51 +0.45 69 0 27 0
29OCT26 97.50 P 0.00 0.00 0.00 10.96 +0.50 69 0 17 0
29OCT26 100.00 P 0.00 0.00 0.00 12.53 +0.57 70 0 37 0
29OCT26 102.50 P 0.00 0.00 0.00 14.14 +0.52 70 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 16.00 +0.76 71 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 17.45 +0.22 69 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 19.55 +0.41 71 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 21.50 +0.32 71 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 23.51 +0.29 71 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 25.59 +0.37 72 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.70 +0.59 72 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 29.85 +0.56 72 0 2 0
29OCT26 125.00 P 29.88 32.41 29.88 32.62 +1.27 79 16 8 +8
27NOV26 62.50 P 0.00 0.00 0.00 1.16 +0.02 70 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 1.47 0.00 70 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 1.89 -0.01 70 0 16 0
27NOV26 70.00 P 0.00 0.00 0.00 2.47 +0.08 70 0 24 0
27NOV26 72.50 P 0.00 0.00 0.00 3.04 +0.07 71 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 3.74 +0.11 71 0 45 0
27NOV26 77.50 P 0.00 0.00 0.00 4.32 +0.01 69 0 18 0
27NOV26 80.00 P 5.10 5.10 5.10 5.12 +0.19 69 1 40 +1
27NOV26 82.50 P 0.00 0.00 0.00 6.02 +0.23 69 0 50 0
27NOV26 85.00 P 0.00 0.00 0.00 7.02 +0.26 69 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 8.12 +0.30 69 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 9.33 +0.35 69 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 10.63 +0.39 69 0 83 0
27NOV26 95.00 P 0.00 0.00 0.00 12.03 +0.44 70 0 36 0
27NOV26 97.50 P 0.00 0.00 0.00 13.51 +0.48 70 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 15.15 +0.59 71 0 61 0
27NOV26 102.50 P 0.00 0.00 0.00 16.46 +0.21 69 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 18.16 +0.21 70 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 19.93 +0.21 70 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 21.76 +0.35 70 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 23.84 +0.39 72 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 25.58 +0.38 71 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 27.78 +0.33 73 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 29.81 +0.30 73 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 31.88 +0.31 73 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 33.93 +0.68 74 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.53 +0.02 69 0 34 0
30DEC26 62.50 P 0.00 0.00 0.00 1.97 +0.04 69 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.43 +0.05 69 0 26 0
30DEC26 67.50 P 0.00 0.00 0.00 3.02 +0.06 69 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 3.62 +0.07 69 0 35 0
30DEC26 72.50 P 0.00 0.00 0.00 4.38 +0.12 69 0 21 0
30DEC26 75.00 P 0.00 0.00 0.00 5.14 +0.14 69 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 5.70 -0.03 67 0 26 0
30DEC26 80.00 P 0.00 0.00 0.00 6.62 +0.18 67 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 7.63 +0.23 68 0 21 0
30DEC26 85.00 P 0.00 0.00 0.00 8.72 +0.26 67 0 67 0
30DEC26 87.50 P 0.00 0.00 0.00 9.91 +0.30 68 0 33 0
30DEC26 90.00 P 0.00 0.00 0.00 11.18 +0.34 68 0 196 0
30DEC26 92.50 P 11.77 11.77 11.77 12.54 +0.38 68 11 43 +11
30DEC26 95.00 P 0.00 0.00 0.00 13.97 +0.42 69 0 110 0
30DEC26 97.50 P 0.00 0.00 0.00 15.48 +0.46 69 0 76 0
30DEC26 100.00 P 0.00 0.00 0.00 17.11 +0.55 69 0 53 0
30DEC26 102.50 P 0.00 0.00 0.00 18.78 +0.85 70 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 20.10 +0.50 68 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 21.85 +0.17 69 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 23.66 +0.52 69 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 25.52 +0.54 69 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 27.42 +0.25 70 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 29.37 +0.27 70 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 31.51 +0.47 71 0 197 0
30DEC26 122.50 P 31.87 31.87 31.87 33.37 +0.44 71 15 197 +15
30DEC26 125.00 P 0.00 0.00 0.00 35.63 +0.50 72 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 37.50 +0.30 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 39.60 +0.28 71 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 41.96 +0.39 73 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 43.88 +0.31 72 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 46.30 +0.52 73 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.51 +0.43 74 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.74 +0.49 74 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.99 +0.46 74 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 55.25 +0.39 74 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.47 +0.53 74 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 59.77 +0.41 74 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 62.04 +0.39 74 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 64.34 +0.38 74 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.71 +0.62 75 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.04 +0.49 75 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 71.38 +0.54 75 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 73.74 +0.53 75 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.05 +0.43 75 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 78.42 +0.46 74 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.27 +0.07 66 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.88 +0.02 66 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 4.56 +0.03 66 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.34 +0.11 66 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.14 +0.21 66 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.00 +0.12 66 0 26 0
30MAR27 75.00 P 0.00 0.00 0.00 7.96 +0.26 66 0 12 0
30MAR27 77.50 P 0.00 0.00 0.00 8.70 -0.12 65 0 0 0
30MAR27 80.00 P 9.30 9.30 9.30 9.78 +0.18 65 1 34 +1
30MAR27 82.50 P 0.00 0.00 0.00 10.93 +0.20 65 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 12.16 +0.28 65 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 13.45 +0.26 65 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 14.80 +0.16 65 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 16.22 +0.31 65 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 17.70 +0.34 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 19.23 +0.36 66 0 11 0
30MAR27 100.00 P 20.70 20.70 20.70 20.87 +0.70 66 1 19 +1
30MAR27 102.50 P 0.00 0.00 0.00 22.40 +0.54 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.11 +0.52 67 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 25.75 +0.71 66 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 27.52 +0.69 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.18 +0.42 66 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.20 +0.61 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 32.92 +0.45 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 34.85 +0.46 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.80 +0.47 67 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.77 +0.47 67 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 40.78 +0.38 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.80 +0.40 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 44.86 +0.46 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.94 +0.37 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 49.17 +0.58 69 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.28 +0.58 69 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 53.43 +0.61 69 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 55.58 +0.66 70 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 57.74 +0.61 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 59.93 +0.61 70 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 62.14 +0.52 70 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 64.40 +1.66 70 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 65.72 +0.79 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.98 +0.82 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 70.25 +0.82 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.53 +0.83 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 74.80 +0.83 66 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 77.09 +0.84 66 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 79.39 +0.86 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.91 +0.14 65 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 5.71 +0.14 65 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.51 +0.13 65 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 7.37 +0.18 65 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 8.36 +0.19 65 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 9.35 +0.23 65 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 10.35 +0.18 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 11.52 +0.26 65 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 12.39 +0.06 64 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 13.72 +0.19 64 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 15.01 +0.38 64 0 16 0
29JUN27 87.50 P 0.00 0.00 0.00 16.26 +0.18 64 0 0 0
29JUN27 90.00 P 17.21 17.21 17.21 17.70 +0.40 64 10 42 0
29JUN27 92.50 P 0.00 0.00 0.00 19.16 +0.48 64 0 52 0
29JUN27 95.00 P 0.00 0.00 0.00 20.67 +0.51 65 0 14 0
29JUN27 97.50 P 0.00 0.00 0.00 22.11 +0.48 64 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 23.79 +0.58 65 0 185 0
29JUN27 102.50 P 0.00 0.00 0.00 25.36 +0.54 65 0 171 0
29JUN27 105.00 P 0.00 0.00 0.00 27.05 +0.56 65 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 28.78 +0.58 65 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 29.85 +0.29 63 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 31.62 +0.50 63 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.04 +0.95 65 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 35.89 +0.46 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 37.42 -0.41 65 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 39.72 +0.99 66 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 41.25 +0.61 65 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 43.64 +1.08 66 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 45.63 +1.14 66 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 47.03 +0.61 65 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 48.97 +0.62 65 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.03 +0.70 65 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.09 +0.70 65 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 7.47 +0.12 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 8.42 +0.17 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.44 +0.17 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.46 +0.17 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 11.49 +0.17 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 12.69 +0.22 65 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 13.91 +0.64 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.70 +0.23 64 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 15.98 +0.34 64 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.31 +0.36 64 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 18.69 +0.38 64 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.13 +0.40 64 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.61 +0.42 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.15 +0.46 64 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 24.72 +0.47 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 26.34 +0.49 64 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 28.00 +0.50 64 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.70 +0.53 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.35 +0.46 65 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.13 +0.44 65 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 34.91 +0.48 65 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.69 +0.48 65 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 38.47 +0.47 65 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.26 +0.48 65 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.06 +0.48 65 0 0 0
TOTAL PUT 295 9,160 +185
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALA - ALH (ADJ-A) CLOSING PRICE HK$ 3.050
29SEP26 2.10 C 0.00 0.00 0.00 0.96 -0.08 86 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.86 -0.08 77 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.77 -0.08 68 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.67 -0.08 59 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.57 -0.09 51 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.49 -0.08 54 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.39 -0.08 45 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.30 -0.08 36 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.22 -0.07 37 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.15 -0.07 33 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.09 -0.05 32 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.05 -0.04 32 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.03 -0.03 33 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.02 -0.02 36 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.01 -0.01 36 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.01 0.00 42 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 47 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 53 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 58 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 63 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 68 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 72 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 89 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 97 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 100 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 109 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 117 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 125 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 132 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 139 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 151 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 157 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 163 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 168 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 174 0 40 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 179 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 183 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 188 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 197 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 205 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 213 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.97 -0.08 61 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.87 -0.08 54 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.79 -0.07 56 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.68 -0.09 42 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.59 -0.08 42 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.51 -0.08 41 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.41 -0.09 34 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.35 -0.08 38 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.28 -0.07 38 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.22 -0.05 37 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.16 -0.05 35 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.12 -0.04 35 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.09 -0.04 36 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.07 -0.02 37 0 3 0
29OCT26 3.44 C 0.05 0.05 0.05 0.05 -0.02 37 5 197 0
29OCT26 3.54 C 0.00 0.00 0.00 0.03 -0.02 35 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.02 -0.02 35 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 -0.02 33 0 29 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 48 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.62 -0.08 43 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.55 -0.07 44 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.47 -0.07 42 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.40 -0.07 40 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.32 -0.07 37 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.28 -0.06 39 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.22 -0.06 38 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.18 -0.05 38 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
27NOV26 3.35 C 0.00 0.00 0.00 0.12 -0.04 39 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.10 -0.03 40 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.08 -0.02 40 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.04 -0.01 40 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.40 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 1.00 -0.08 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.91 -0.08 50 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.83 -0.07 48 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.74 -0.07 46 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.65 -0.08 43 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.58 -0.07 42 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.50 -0.07 40 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.44 -0.06 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.37 -0.07 39 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.32 -0.06 38 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.26 -0.06 37 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.23 -0.04 39 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.20 -0.03 40 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.16 -0.04 38 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.14 -0.03 39 0 3,393 0
30DEC26 3.54 C 0.00 0.00 0.00 0.11 -0.03 38 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.09 -0.03 38 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.08 -0.02 40 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.06 -0.02 38 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.05 -0.02 39 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.04 -0.02 39 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.03 -0.02 38 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.02 -0.02 36 0 32 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 -0.02 33 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 35 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 37 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 40 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 42 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 45 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 49 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 52 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 55 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 61 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 63 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 70 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 75 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 84 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 89 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.05 -0.07 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.96 -0.08 46 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.89 -0.07 46 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.81 -0.07 44 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.73 -0.07 43 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.67 -0.06 43 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.60 -0.06 42 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.54 -0.06 41 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.48 -0.06 40 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.44 -0.05 41 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.39 -0.05 41 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.34 -0.05 40 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.30 -0.04 39 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.27 -0.04 40 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.25 -0.03 41 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.22 -0.04 41 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.20 -0.03 41 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.18 -0.02 42 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.16 -0.02 42 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.14 -0.02 42 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.12 -0.02 41 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.11 -0.01 42 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.09 -0.02 41 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.02 41 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.02 41 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.06 -0.02 40 0 1,005 0
30MAR27 4.59 C 0.09 0.09 0.09 0.05 -0.02 40 2 108 0
30MAR27 4.68 C 0.00 0.00 0.00 0.04 -0.02 39 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.03 -0.02 38 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.02 -0.02 38 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 -0.02 36 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 40 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 50 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 54 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.10 -0.08 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.03 -0.07 48 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.96 -0.07 46 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.89 -0.06 46 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.82 -0.06 45 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.76 -0.06 45 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.69 -0.06 43 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.64 -0.06 43 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.58 -0.06 42 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.54 -0.05 43 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.49 -0.05 42 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.45 -0.05 42 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.42 -0.04 43 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.38 -0.05 42 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.35 -0.04 42 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.32 -0.04 43 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.30 -0.04 43 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.27 -0.04 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.25 -0.03 43 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.23 -0.03 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.21 -0.02 43 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.19 -0.03 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.17 -0.03 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 -0.02 43 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.13 -0.02 43 0 66 0
TOTAL CALL 7 66,514 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 49 0 261 0
29SEP26 2.68 P 0.01 0.01 0.01 0.01 0.00 40 5 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.02 +0.01 39 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.03 +0.01 34 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.06 +0.02 35 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.10 +0.04 34 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.16 +0.05 33 0 522 0
29SEP26 3.25 P 0.00 0.00 0.00 0.23 +0.06 35 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.31 +0.07 32 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.41 +0.09 46 0 362 0
29SEP26 3.54 P 0.00 0.00 0.00 0.49 +0.08 0 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.58 +0.08 0 0 773 0
29SEP26 3.73 P 0.00 0.00 0.00 0.68 +0.08 0 0 76 0
29SEP26 3.82 P 0.00 0.00 0.00 0.77 +0.09 0 0 390 -1
29SEP26 3.92 P 0.00 0.00 0.00 0.87 +0.09 0 0 78 0
29SEP26 4.02 P 0.00 0.00 0.00 0.97 +0.09 0 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.06 +0.09 0 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.16 +0.09 0 0 0 -6
29SEP26 4.30 P 0.00 0.00 0.00 1.25 +0.09 0 0 150 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 +0.09 0 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.44 +0.09 0 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.54 +0.09 0 0 6,100 0
29SEP26 4.68 P 0.00 0.00 0.00 1.63 +0.09 0 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.73 +0.09 0 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.21 +0.09 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.45 +0.09 0 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.69 +0.09 0 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.93 +0.09 0 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.16 +0.09 0 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.40 +0.09 0 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.64 +0.09 0 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.88 +0.09 0 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.12 +0.09 0 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.60 +0.09 0 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.84 +0.09 0 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.08 +0.09 0 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.32 +0.09 0 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.55 +0.09 0 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.79 +0.09 0 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.03 +0.09 0 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.27 +0.09 0 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.51 +0.09 0 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.05 +0.01 35 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.08 +0.02 36 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.11 +0.02 35 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.16 +0.04 35 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.22 +0.05 36 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.27 +0.04 33 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.35 +0.05 35 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.42 +0.06 34 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.52 +0.07 39 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.60 +0.07 39 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.69 +0.07 39 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.78 +0.08 42 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.07 +0.09 52 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.04 +0.01 42 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.05 +0.01 40 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.13 +0.02 39 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.17 +0.03 39 0 100 0
27NOV26 3.06 P 0.00 0.00 0.00 0.22 +0.04 39 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.28 +0.05 40 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.34 +0.06 40 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.40 +0.05 39 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.47 +0.07 39 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.55 +0.06 40 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.63 +0.07 41 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.72 +0.07 42 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.80 +0.07 42 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.89 +0.08 42 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.98 +0.07 41 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.07 +0.08 43 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.16 +0.08 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 +0.01 42 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.05 +0.01 38 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.07 +0.01 38 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.10 +0.02 39 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.13 +0.02 39 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.17 +0.03 39 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.21 +0.03 39 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.26 +0.04 39 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.31 +0.04 38 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.37 +0.05 39 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.43 +0.04 38 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.51 +0.06 40 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.59 +0.07 41 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.66 +0.06 41 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.75 +0.07 43 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.82 +0.07 41 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.91 +0.07 42 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.00 +0.07 42 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.08 +0.07 42 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.18 +0.08 44 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.26 +0.08 42 0 216 0
30DEC26 4.40 P 0.00 0.00 0.00 1.36 +0.08 44 0 325 0
30DEC26 4.49 P 0.00 0.00 0.00 1.44 +0.08 0 0 265 0
30DEC26 4.59 P 0.00 0.00 0.00 1.54 +0.08 0 0 167 0
30DEC26 4.68 P 0.00 0.00 0.00 1.63 +0.08 0 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.73 +0.08 0 0 120 0
30DEC26 5.02 P 0.00 0.00 0.00 1.97 +0.09 0 0 10 0
30DEC26 5.26 P 0.00 0.00 0.00 2.21 +0.09 0 0 2,800 -5
30DEC26 5.50 P 0.00 0.00 0.00 2.45 +0.09 0 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.69 +0.09 0 0 21 0
30DEC26 5.98 P 0.00 0.00 0.00 2.93 +0.09 0 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.16 +0.09 0 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.40 +0.09 0 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.64 +0.09 0 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.88 +0.09 0 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.12 +0.09 0 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.36 +0.09 0 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.60 +0.09 0 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.84 +0.09 0 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.08 +0.09 0 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.32 +0.09 0 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.55 +0.09 0 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.79 +0.09 0 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.03 +0.09 0 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.27 +0.09 0 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.51 +0.09 0 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 +0.01 42 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 40 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.07 +0.01 41 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.09 +0.01 41 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.12 +0.02 41 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.15 +0.03 41 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.17 +0.02 39 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.21 +0.03 40 0 317 0
30MAR27 2.87 P 0.24 0.24 0.24 0.25 +0.02 40 20 2,545 +20
30MAR27 2.96 P 0.28 0.28 0.28 0.29 +0.04 39 100 100 +100
30MAR27 3.06 P 0.00 0.00 0.00 0.35 +0.04 40 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.40 +0.04 40 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.47 +0.07 41 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.52 +0.04 40 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.59 +0.05 41 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.66 +0.05 41 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.73 +0.05 41 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.81 +0.06 42 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.89 +0.06 43 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.97 +0.06 43 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.05 +0.06 42 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.13 +0.06 43 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.22 +0.06 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.30 +0.06 43 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.39 +0.07 43 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.46 +0.06 40 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.57 +0.07 45 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.65 +0.07 44 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.74 +0.07 42 0 3,009 0
30MAR27 5.02 P 0.00 0.00 0.00 1.97 +0.07 0 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.45 +0.08 0 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.69 +0.08 0 0 16 0
30MAR27 5.98 P 0.00 0.00 0.00 2.93 +0.08 0 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.16 +0.08 0 0 10 0
30MAR27 6.45 P 0.00 0.00 0.00 3.40 +0.08 0 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.64 +0.08 0 0 20 0
30MAR27 6.93 P 0.00 0.00 0.00 3.88 +0.08 0 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.12 +0.08 0 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.36 +0.08 0 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 +0.01 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.12 +0.01 42 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.15 +0.02 43 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.18 +0.02 42 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.22 +0.03 43 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.25 +0.02 42 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.29 +0.04 42 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.34 +0.03 43 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.37 +0.02 41 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.44 +0.04 43 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.49 +0.04 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.53 +0.03 41 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.60 +0.04 41 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.66 +0.04 41 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.73 +0.04 42 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.80 +0.05 42 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.88 +0.05 43 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.95 +0.05 43 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.03 +0.05 43 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.11 +0.05 43 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.19 +0.06 44 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.28 +0.07 45 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.35 +0.06 44 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.44 +0.06 45 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.51 +0.05 44 0 0 0
TOTAL PUT 125 81,179 +108
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$ 109.800
11SEP26 87.00 C 0.00 0.00 0.00 23.10 +0.58 190 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 22.11 +0.59 184 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 21.11 +0.59 176 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 20.11 +0.59 169 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 19.11 +0.59 161 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 18.11 +0.59 153 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 17.11 +0.59 146 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 16.11 +0.59 138 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 15.11 +0.61 131 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 14.11 +0.61 123 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 13.11 +0.61 116 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 12.11 +0.60 108 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 11.11 +0.59 100 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 10.11 +0.58 93 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 9.09 +0.54 84 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 8.07 +0.55 75 0 0 0
11SEP26 103.00 C 6.83 6.83 6.83 7.03 +0.20 64 6 36 +6
11SEP26 104.00 C 0.00 0.00 0.00 5.86 -0.02 40 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 5.03 +0.20 49 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 4.20 +0.32 51 0 130 0
11SEP26 107.00 C 4.05 4.05 4.05 3.35 +0.14 48 4 36 0
11SEP26 108.00 C 1.97 2.43 1.97 2.60 -0.04 47 11 941 0
11SEP26 109.00 C 1.56 2.39 1.50 1.94 0.00 46 13 864 +8
11SEP26 110.00 C 1.92 2.00 1.00 1.40 -0.10 45 123 2,912 -1
11SEP26 111.00 C 1.00 1.45 0.74 0.97 -0.15 45 693 2,164 +17
11SEP26 112.00 C 0.67 1.12 0.51 0.64 -0.15 45 2,683 4,639 +2,242
11SEP26 113.00 C 0.45 0.75 0.38 0.40 -0.14 44 215 1,280 +37
11SEP26 114.00 C 0.32 0.57 0.27 0.24 -0.12 44 385 807 +36
11SEP26 115.00 C 0.25 0.41 0.20 0.14 -0.09 44 515 2,331 +28
11SEP26 116.00 C 0.17 0.27 0.14 0.08 -0.06 45 314 2,585 -79
11SEP26 117.00 C 0.12 0.21 0.10 0.04 -0.05 44 97 305 -10
11SEP26 118.00 C 0.09 0.12 0.08 0.02 -0.03 44 107 1,229 +76
11SEP26 119.00 C 0.08 0.09 0.06 0.01 -0.02 44 31 431 -31
11SEP26 120.00 C 0.06 0.06 0.05 0.01 -0.01 49 406 1,033 +403
11SEP26 121.00 C 0.04 0.05 0.02 0.01 0.00 53 82 597 -9
11SEP26 122.00 C 0.04 0.04 0.04 0.01 0.00 57 4 126 0
11SEP26 123.00 C 0.04 0.04 0.04 0.01 0.00 60 1 93 -1
11SEP26 124.00 C 0.04 0.04 0.04 0.01 0.00 64 1 64 -1
11SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 57 0
11SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
11SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
11SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 79 0 116 0
11SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 89 0 19 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 93 0 8 0
11SEP26 133.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 0.01 0.00 100 0 39 0
18SEP26 89.00 C 0.00 0.00 0.00 21.11 - 80 0 0 -
18SEP26 90.00 C 0.00 0.00 0.00 20.11 +0.41 76 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 19.11 +0.53 73 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 18.11 +0.53 69 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 17.11 +0.52 66 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 16.11 +0.51 62 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 15.11 +0.50 59 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 14.11 +0.48 55 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 13.11 +0.45 52 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 12.11 +0.42 48 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 11.11 +0.36 45 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 10.11 +0.29 41 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 9.12 +0.20 38 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 8.22 +0.28 38 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 7.31 -0.02 37 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 6.63 +0.04 41 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 5.77 +0.13 39 0 0 0
18SEP26 106.00 C 4.30 4.30 4.30 5.05 +0.13 39 2 4 +2
18SEP26 107.00 C 3.80 5.08 3.80 4.45 +0.05 40 40 10 +10
18SEP26 108.00 C 4.20 4.20 4.20 3.80 +0.03 40 1 2 0
18SEP26 109.00 C 0.00 0.00 0.00 3.22 +0.09 40 3 12 +3
18SEP26 110.00 C 2.30 3.00 2.30 2.69 +0.06 39 46 96 +25
18SEP26 111.00 C 2.20 2.21 2.17 2.23 -0.02 39 38 127 +32
18SEP26 112.00 C 1.86 2.00 1.76 1.82 -0.04 39 134 162 +125
18SEP26 113.00 C 1.55 1.55 1.55 1.47 -0.05 39 10 100 +10
18SEP26 114.00 C 1.15 1.48 1.02 1.18 -0.05 39 37 135 +2
18SEP26 115.00 C 0.90 1.36 0.90 0.93 -0.05 39 55 203 +43
18SEP26 116.00 C 1.00 1.06 0.70 0.73 -0.05 39 196 388 +163
18SEP26 117.00 C 0.60 0.80 0.60 0.56 -0.05 39 277 481 +257
18SEP26 118.00 C 0.60 0.73 0.58 0.43 -0.04 39 243 382 +123
18SEP26 119.00 C 0.43 0.62 0.41 0.32 -0.04 39 97 335 +92
18SEP26 120.00 C 0.46 0.50 0.39 0.24 -0.04 39 87 386 +60
18SEP26 121.00 C 0.29 0.33 0.29 0.18 -0.03 39 23 58 +9
18SEP26 122.00 C 0.33 0.33 0.33 0.13 -0.02 39 2 124 +2
18SEP26 123.00 C 0.27 0.27 0.27 0.09 -0.03 38 1 3 +1
18SEP26 124.00 C 0.22 0.23 0.22 0.07 -0.02 39 8 31 +8
18SEP26 125.00 C 0.20 0.20 0.20 0.05 -0.01 39 5 43 +5
18SEP26 126.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 6 0
18SEP26 127.00 C 0.11 0.11 0.11 0.03 0.00 40 10 25 +10
18SEP26 128.00 C 0.00 0.00 0.00 0.02 0.00 40 0 217 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 130.00 C 0.09 0.09 0.07 0.01 0.00 40 12 35 +8
29SEP26 43.00 C 0.00 0.00 0.00 67.14 +0.54 200 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 66.14 +0.52 195 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 65.14 +0.52 191 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 64.14 +0.53 186 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 63.15 +0.53 183 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 62.14 +0.52 178 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 61.14 +0.53 173 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 60.15 +0.52 170 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 57.65 +0.52 160 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.16 +0.53 152 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.66 +0.52 143 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.17 +0.55 135 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 47.67 +0.54 126 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.18 +0.54 119 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.69 +0.54 112 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.20 +0.52 105 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 37.71 +0.52 98 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.20 +0.53 90 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 32.70 +0.53 84 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.20 +0.52 77 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 27.74 +0.51 72 0 6 0
29SEP26 85.00 C 0.00 0.00 0.00 25.26 +0.54 67 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 22.84 +0.57 63 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 20.11 +0.37 47 0 688 0
29SEP26 92.50 C 17.30 17.30 17.30 17.59 +0.26 41 4 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 15.23 +0.24 41 1 2,892 0
29SEP26 97.50 C 0.00 0.00 0.00 12.97 +0.23 41 0 4,414 0
29SEP26 100.00 C 0.00 0.00 0.00 11.15 +0.55 46 0 2,617 0
29SEP26 102.50 C 0.00 0.00 0.00 9.11 +0.46 44 0 1,259 0
29SEP26 105.00 C 6.44 6.44 6.44 7.00 +0.18 40 5 8,529 +5
29SEP26 107.50 C 5.08 5.32 5.08 5.69 +0.30 42 7 1,734 +2
29SEP26 110.00 C 4.10 4.75 3.80 4.34 +0.19 42 2,673 11,509 +722
29SEP26 112.50 C 2.94 3.70 2.90 3.22 +0.06 42 316 9,835 -242
29SEP26 115.00 C 2.20 2.65 2.17 2.33 +0.01 41 206 7,401 +16
29SEP26 117.50 C 1.79 2.05 1.60 1.65 +0.01 41 268 6,825 +68
29SEP26 120.00 C 1.40 1.58 1.14 1.13 -0.01 41 1,074 20,082 -319
29SEP26 122.50 C 0.94 1.19 0.91 0.76 -0.01 41 211 9,445 -28
29SEP26 125.00 C 0.87 0.87 0.70 0.50 -0.01 41 379 29,602 +292
29SEP26 127.50 C 0.51 0.62 0.51 0.32 -0.01 41 105 5,672 +39
29SEP26 130.00 C 0.39 0.51 0.39 0.20 -0.01 41 72 26,845 +27
29SEP26 132.50 C 0.34 0.35 0.34 0.12 -0.01 41 5 2,912 +5
29SEP26 135.00 C 0.27 0.29 0.24 0.08 0.00 41 210 12,762 +197
29SEP26 137.50 C 0.20 0.24 0.20 0.05 0.00 42 43 4,799 +39
29SEP26 140.00 C 0.18 0.18 0.18 0.03 0.00 42 3 23,962 +3
29SEP26 142.50 C 0.00 0.00 0.00 0.02 0.00 42 0 3,711 0
29SEP26 145.00 C 0.13 0.15 0.13 0.01 0.00 42 2 16,906 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3,300 0
29SEP26 150.00 C 0.10 0.10 0.10 0.01 0.00 46 2 12,345 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4,583 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 9,837 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 4,669 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10,645 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2,620 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5,746 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6,559 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6,604 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 7,144 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12,371 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 69 0 6,830 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5,465 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,971 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 76 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 79 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 81 0 335 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 82 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7,690 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 87 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 90 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 109 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 111 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 114 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 116 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 118 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 121 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 123 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 125 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 127 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 129 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 131 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 133 0 595 0
29OCT26 43.00 C 0.00 0.00 0.00 67.14 +0.28 117 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 66.14 +0.28 114 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 65.14 +0.27 111 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 64.14 +0.26 108 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 63.15 +0.27 106 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 62.14 +0.25 103 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 61.14 +0.25 100 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 60.15 +0.25 98 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 57.65 +0.24 92 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 55.16 +0.23 86 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 52.66 +0.23 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 50.17 +0.23 75 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 47.67 +0.23 70 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 45.18 +0.24 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 42.69 +0.24 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.20 +0.23 57 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 37.71 +0.20 53 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 35.20 +0.21 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 32.90 +0.35 53 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 30.47 +0.34 51 0 3 0
29OCT26 82.50 C 0.00 0.00 0.00 28.06 +0.33 49 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 25.67 +0.33 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.32 +0.38 45 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 21.02 +0.35 44 0 231 0
29OCT26 92.50 C 0.00 0.00 0.00 18.54 +0.20 40 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 16.93 +0.59 45 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 14.87 +0.54 43 0 308 0
29OCT26 100.00 C 0.00 0.00 0.00 12.92 +0.63 42 0 1,854 0
29OCT26 102.50 C 0.00 0.00 0.00 10.96 +0.23 40 0 2,071 0
29OCT26 105.00 C 0.00 0.00 0.00 9.54 +0.34 41 0 1,325 0
29OCT26 107.50 C 0.00 0.00 0.00 8.04 +0.22 41 0 2,366 0
29OCT26 110.00 C 6.30 7.20 6.30 6.74 +0.12 40 833 8,667 +55
29OCT26 112.50 C 5.56 5.65 5.53 5.65 +0.09 41 8 5,284 +6
29OCT26 115.00 C 4.35 4.84 4.35 4.66 +0.05 40 160 8,376 +6
29OCT26 117.50 C 3.60 4.18 3.60 3.80 -0.02 40 57 4,375 -15
29OCT26 120.00 C 3.10 3.67 3.00 3.08 -0.02 40 287 8,410 +167
29OCT26 122.50 C 2.69 3.04 2.69 2.47 -0.03 40 112 16,899 +2
29OCT26 125.00 C 2.10 2.54 2.10 1.97 -0.03 40 138 19,210 +33
29OCT26 127.50 C 1.81 2.00 1.81 1.55 -0.04 40 186 4,465 +176
29OCT26 130.00 C 1.50 1.70 1.46 1.21 -0.04 40 254 11,518 -159
29OCT26 132.50 C 1.37 1.37 1.34 0.94 -0.04 40 3 4,001 -2
29OCT26 135.00 C 1.03 1.20 1.03 0.73 -0.03 40 131 14,687 +53
29OCT26 137.50 C 1.00 1.02 0.95 0.56 -0.02 40 18 4,573 +13
29OCT26 140.00 C 0.87 0.90 0.80 0.42 -0.03 40 129 8,112 +104
29OCT26 142.50 C 0.69 0.69 0.69 0.32 -0.02 40 1 4,776 0
29OCT26 145.00 C 0.65 0.65 0.60 0.24 -0.02 40 100 5,680 +100
29OCT26 147.50 C 0.55 0.55 0.55 0.18 -0.01 40 2 5,979 0
29OCT26 150.00 C 0.41 0.46 0.41 0.13 -0.02 40 23 13,671 +10
29OCT26 152.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 905 0
29OCT26 155.00 C 0.00 0.00 0.00 0.08 0.00 40 0 1,351 0
29OCT26 157.50 C 0.00 0.00 0.00 0.06 0.00 40 0 899 0
29OCT26 160.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 4,369 0
29OCT26 162.50 C 0.24 0.25 0.24 0.03 -0.01 40 27 5,305 +10
29OCT26 165.00 C 0.18 0.22 0.18 0.02 -0.01 40 154 3,368 +153
29OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 268 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 311 0
29OCT26 172.50 C 0.16 0.16 0.16 0.01 0.00 41 1 56 -1
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 49 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 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 0 311 0
29OCT26 205.00 C 0.05 0.05 0.05 0.01 0.00 55 16 437 +16
27NOV26 43.00 C 0.00 0.00 0.00 67.53 +0.44 110 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 66.54 +0.44 108 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 65.55 +0.59 106 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 64.55 +0.44 103 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 63.56 +0.60 101 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 62.56 +0.60 98 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 61.56 +0.59 96 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 60.57 +0.60 94 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 58.07 +0.44 88 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 55.58 +0.60 83 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 53.09 +0.54 78 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 50.61 +0.43 73 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 48.15 +0.43 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 45.71 +0.59 67 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 43.27 +0.53 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 40.72 +0.40 58 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 38.31 +0.40 56 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 35.91 +0.40 54 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 33.51 +0.28 52 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 31.16 +0.40 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 28.84 +0.39 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 26.57 +0.36 47 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 24.59 +0.57 48 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 22.23 +0.33 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 20.18 -0.04 44 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 17.97 +0.23 42 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 16.16 +0.22 42 0 91 0
27NOV26 100.00 C 0.00 0.00 0.00 14.47 +0.21 42 0 335 0
27NOV26 102.50 C 0.00 0.00 0.00 13.18 +0.55 43 0 262 0
27NOV26 105.00 C 11.49 11.49 11.49 11.68 +0.49 43 30 333 +30
27NOV26 107.50 C 10.15 10.16 10.15 10.28 +0.18 43 6 567 +2
27NOV26 110.00 C 9.22 9.22 8.80 9.06 +0.36 43 879 3,875 +807
27NOV26 112.50 C 7.97 7.97 7.91 7.99 +0.26 43 27 1,489 0
27NOV26 115.00 C 7.20 7.20 6.96 6.96 +0.18 43 6 2,678 +1
27NOV26 117.50 C 6.25 6.25 6.13 6.03 +0.12 43 38 1,621 -4
27NOV26 120.00 C 5.12 5.70 5.12 5.21 +0.11 43 31 5,109 -3
27NOV26 122.50 C 4.69 4.69 4.69 4.48 +0.10 43 22 10,275 0
27NOV26 125.00 C 3.95 4.18 3.95 3.84 +0.09 43 216 15,093 0
27NOV26 127.50 C 3.56 3.66 3.53 3.27 +0.07 42 119 4,983 +5
27NOV26 130.00 C 3.08 3.24 3.08 2.78 +0.06 42 7 7,007 0
27NOV26 132.50 C 2.80 2.80 2.80 2.36 +0.06 42 68 3,844 0
27NOV26 135.00 C 2.40 2.40 2.40 1.99 +0.05 42 8 2,860 0
27NOV26 137.50 C 2.22 2.22 2.22 1.68 +0.05 42 8 3,025 +8
27NOV26 140.00 C 1.95 1.95 1.95 1.41 +0.04 42 26 4,831 +24
27NOV26 142.50 C 1.56 1.74 1.56 1.18 +0.03 42 317 3,130 +102
27NOV26 145.00 C 1.50 1.50 1.50 0.98 +0.03 42 4 5,383 +4
27NOV26 147.50 C 1.39 1.39 1.39 0.82 +0.03 42 14 5,358 +14
27NOV26 150.00 C 1.18 1.18 1.18 0.68 +0.02 42 20 3,869 -20
27NOV26 152.50 C 0.00 0.00 0.00 0.56 +0.02 42 0 431 0
27NOV26 155.00 C 0.00 0.00 0.00 0.46 +0.01 42 0 1,063 0
27NOV26 157.50 C 0.00 0.00 0.00 0.38 +0.01 42 0 771 0
27NOV26 160.00 C 0.00 0.00 0.00 0.31 +0.01 42 0 1,546 0
27NOV26 162.50 C 0.00 0.00 0.00 0.26 +0.01 42 0 309 0
27NOV26 165.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 3,621 0
27NOV26 167.50 C 0.00 0.00 0.00 0.17 0.00 42 0 292 0
27NOV26 170.00 C 0.00 0.00 0.00 0.14 0.00 42 0 375 0
27NOV26 172.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 173 0
27NOV26 175.00 C 0.00 0.00 0.00 0.10 +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 0.00 0.00 0.00 0.07 +0.01 43 0 419 0
27NOV26 182.50 C 0.00 0.00 0.00 0.05 0.00 42 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.04 0.00 42 0 415 0
27NOV26 187.50 C 0.00 0.00 0.00 0.03 0.00 42 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.02 0.00 41 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 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 67.57 +0.08 90 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 66.58 +0.08 88 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 65.58 +0.08 85 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 64.59 +0.08 83 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 63.58 +0.07 81 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 62.60 +0.08 79 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 61.61 +0.08 78 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 60.61 +0.07 76 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 58.14 +0.07 72 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.71 +0.09 69 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.28 +0.10 67 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.81 +0.06 63 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 48.42 +0.09 61 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 45.97 +0.40 58 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 43.57 +0.05 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.18 +0.40 54 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 38.81 +0.06 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.44 +0.37 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.12 +0.36 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.02 +0.31 49 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 29.61 +0.32 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 27.45 +0.33 45 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 25.35 +0.31 45 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 23.34 +0.32 44 0 1,574 0
30DEC26 92.50 C 0.00 0.00 0.00 21.38 -0.11 43 0 657 0
30DEC26 95.00 C 0.00 0.00 0.00 19.53 -0.13 43 0 4,825 0
30DEC26 97.50 C 0.00 0.00 0.00 17.59 +0.20 42 0 3,188 0
30DEC26 100.00 C 0.00 0.00 0.00 15.98 +0.18 42 0 3,553 0
30DEC26 102.50 C 0.00 0.00 0.00 14.58 +0.26 42 0 1,846 0
30DEC26 105.00 C 13.90 13.90 13.90 13.28 +0.33 43 1 2,386 +1
30DEC26 107.50 C 11.24 12.12 11.24 11.98 +0.29 42 8 3,063 0
30DEC26 110.00 C 10.50 10.67 10.50 10.80 +0.27 43 31 2,838 -10
30DEC26 112.50 C 9.26 9.26 9.26 9.70 +0.23 43 31 5,318 +31
30DEC26 115.00 C 8.68 8.80 8.53 8.71 +0.22 43 433 6,830 -66
30DEC26 117.50 C 7.60 7.72 7.60 7.75 +0.10 43 122 5,602 -70
30DEC26 120.00 C 6.61 7.31 6.61 6.88 +0.09 42 1,249 27,142 -37
30DEC26 122.50 C 0.00 0.00 0.00 6.10 +0.08 42 0 2,172 0
30DEC26 125.00 C 5.60 5.60 5.60 5.39 +0.07 42 2 6,074 -2
30DEC26 127.50 C 5.30 5.30 5.00 4.75 +0.06 42 6 9,179 +3
30DEC26 130.00 C 4.58 4.71 4.55 4.18 +0.06 42 37 18,484 +6
30DEC26 132.50 C 4.10 4.10 4.10 3.67 +0.05 42 1 8,730 +1
30DEC26 135.00 C 3.72 3.72 3.70 3.22 +0.05 42 31 19,315 +1
30DEC26 137.50 C 0.00 0.00 0.00 2.81 +0.04 42 0 4,681 0
30DEC26 140.00 C 3.19 3.19 3.10 2.45 +0.03 42 25 20,089 +25
30DEC26 142.50 C 2.74 2.74 2.74 2.14 +0.03 42 2 3,109 0
30DEC26 145.00 C 2.46 2.46 2.46 1.86 +0.03 42 1 16,581 +1
30DEC26 147.50 C 0.00 0.00 0.00 1.61 +0.02 42 0 5,528 0
30DEC26 150.00 C 0.00 0.00 0.00 1.40 +0.02 42 0 11,952 0
30DEC26 152.50 C 0.00 0.00 0.00 1.21 +0.01 42 0 1,751 0
30DEC26 155.00 C 0.00 0.00 0.00 1.05 +0.02 42 0 3,268 0
30DEC26 157.50 C 0.00 0.00 0.00 0.90 +0.01 42 0 736 0
30DEC26 160.00 C 0.00 0.00 0.00 0.78 +0.01 42 0 6,328 0
30DEC26 162.50 C 0.00 0.00 0.00 0.67 +0.01 42 0 1,558 0
30DEC26 165.00 C 1.19 1.19 1.12 0.58 +0.01 42 4 10,575 +4
30DEC26 167.50 C 1.00 1.00 1.00 0.50 +0.01 42 2 3,498 +2
30DEC26 170.00 C 0.00 0.00 0.00 0.43 +0.01 42 0 21,242 0
30DEC26 172.50 C 0.00 0.00 0.00 0.37 +0.01 42 0 1,811 0
30DEC26 175.00 C 0.00 0.00 0.00 0.31 0.00 42 0 833 0
30DEC26 177.50 C 0.00 0.00 0.00 0.27 0.00 42 0 10,718 0
30DEC26 180.00 C 0.00 0.00 0.00 0.23 0.00 42 0 13,347 0
30DEC26 182.50 C 0.00 0.00 0.00 0.20 +0.01 42 0 1,130 0
30DEC26 185.00 C 0.00 0.00 0.00 0.17 0.00 42 0 686 0
30DEC26 187.50 C 0.00 0.00 0.00 0.14 0.00 42 0 224 0
30DEC26 190.00 C 0.00 0.00 0.00 0.12 0.00 42 0 971 0
30DEC26 192.50 C 0.00 0.00 0.00 0.11 0.00 42 0 387 0
30DEC26 195.00 C 0.44 0.44 0.44 0.09 0.00 42 10 1,523 -10
30DEC26 197.50 C 0.00 0.00 0.00 0.08 0.00 42 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.07 0.00 42 0 865 0
30DEC26 205.00 C 0.00 0.00 0.00 0.05 0.00 42 0 1,812 0
30DEC26 210.00 C 0.00 0.00 0.00 0.04 0.00 42 0 462 0
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 56 0 2,457 0
30MAR27 43.00 C 0.00 0.00 0.00 67.91 +0.07 68 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 66.95 +0.08 67 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 65.99 +0.48 66 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 65.01 +0.46 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 64.05 +0.46 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 63.09 +0.46 63 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 62.14 +0.47 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 61.18 +0.46 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 58.80 +0.46 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 56.43 +0.07 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 54.06 +0.07 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.82 +0.19 56 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 49.35 +0.07 53 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 47.14 +0.18 52 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 44.71 +0.06 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.44 +0.06 48 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 40.20 +0.04 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.16 +0.20 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 35.88 +0.08 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.80 +0.05 45 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 31.79 -0.17 44 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 29.82 -0.04 44 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 28.09 +0.13 44 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 26.13 -0.03 43 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 24.37 -0.05 43 0 894 0
30MAR27 95.00 C 0.00 0.00 0.00 22.74 -0.10 43 0 1,902 0
30MAR27 97.50 C 0.00 0.00 0.00 21.34 +0.16 43 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 19.64 -0.01 42 0 7,958 0
30MAR27 102.50 C 0.00 0.00 0.00 18.45 +0.43 43 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 17.13 +0.39 43 0 1,186 0
30MAR27 107.50 C 0.00 0.00 0.00 15.85 +0.32 43 0 436 0
30MAR27 110.00 C 14.55 14.55 14.55 14.71 +0.31 43 55 2,558 0
30MAR27 112.50 C 0.00 0.00 0.00 13.65 +0.30 43 0 1,242 0
30MAR27 115.00 C 0.00 0.00 0.00 12.66 +0.28 43 0 3,792 0
30MAR27 117.50 C 0.00 0.00 0.00 11.70 +0.22 43 0 655 0
30MAR27 120.00 C 10.92 10.92 10.92 10.79 +0.15 43 4 12,410 0
30MAR27 122.50 C 0.00 0.00 0.00 9.93 +0.12 43 0 484 0
30MAR27 125.00 C 8.97 8.97 8.97 9.14 +0.11 43 60 4,567 -60
30MAR27 127.50 C 0.00 0.00 0.00 8.40 +0.11 42 0 3,874 0
30MAR27 130.00 C 7.73 8.05 7.73 7.71 +0.09 42 241 7,558 -20
30MAR27 132.50 C 0.00 0.00 0.00 7.08 +0.09 42 0 1,406 0
30MAR27 135.00 C 6.87 6.90 6.87 6.49 +0.08 42 5 2,438 +4
30MAR27 137.50 C 0.00 0.00 0.00 5.95 +0.08 42 0 455 0
30MAR27 140.00 C 0.00 0.00 0.00 5.45 +0.08 42 0 6,065 0
30MAR27 142.50 C 0.00 0.00 0.00 4.98 +0.06 42 0 643 0
30MAR27 145.00 C 4.90 5.10 4.90 4.56 +0.06 42 80 536 0
30MAR27 147.50 C 4.88 5.00 4.85 4.17 +0.06 42 126 689 0
30MAR27 150.00 C 0.00 0.00 0.00 3.81 +0.06 42 0 3,005 0
30MAR27 152.50 C 0.00 0.00 0.00 3.48 +0.05 42 0 872 0
30MAR27 155.00 C 0.00 0.00 0.00 3.17 +0.04 42 0 2,670 0
30MAR27 157.50 C 0.00 0.00 0.00 2.89 +0.04 42 0 764 0
30MAR27 160.00 C 0.00 0.00 0.00 2.64 +0.04 42 0 1,771 0
30MAR27 162.50 C 3.22 3.22 3.22 2.41 +0.04 42 1 1,017 0
30MAR27 165.00 C 0.00 0.00 0.00 2.19 +0.03 42 0 1,884 0
30MAR27 167.50 C 2.77 2.85 2.77 2.00 +0.03 42 130 3,178 +90
30MAR27 170.00 C 0.00 0.00 0.00 1.82 +0.03 42 0 763 0
30MAR27 172.50 C 0.00 0.00 0.00 1.66 +0.03 42 0 657 0
30MAR27 175.00 C 2.35 2.35 2.35 1.51 +0.03 42 2 2,403 0
30MAR27 177.50 C 0.00 0.00 0.00 1.37 +0.02 42 0 927 0
30MAR27 180.00 C 2.02 2.10 2.02 1.25 +0.02 42 67 1,997 +2
30MAR27 182.50 C 1.90 1.90 1.90 1.14 +0.02 42 65 478 +7
30MAR27 185.00 C 0.00 0.00 0.00 1.03 +0.01 42 0 565 0
30MAR27 187.50 C 0.00 0.00 0.00 0.94 +0.02 42 0 699 0
30MAR27 190.00 C 0.00 0.00 0.00 0.85 +0.01 42 0 651 0
30MAR27 192.50 C 0.00 0.00 0.00 0.78 +0.02 42 0 976 0
30MAR27 195.00 C 0.00 0.00 0.00 0.70 +0.01 42 0 1,793 0
30MAR27 197.50 C 0.00 0.00 0.00 0.64 +0.01 42 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.58 +0.01 42 0 501 0
30MAR27 205.00 C 0.00 0.00 0.00 0.48 +0.01 42 0 635 0
29JUN27 43.00 C 0.00 0.00 0.00 68.50 +0.12 66 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 67.60 +0.16 66 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 66.62 +0.12 65 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 65.72 +0.15 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 64.79 +0.15 64 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 63.64 -0.05 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 62.98 +0.22 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 61.89 +0.07 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 59.69 +0.19 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 57.22 +0.04 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 54.91 +0.04 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.63 +0.07 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 50.51 +0.19 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 48.13 +0.05 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 45.94 +0.07 49 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.78 +0.05 48 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 41.69 +0.09 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.79 +0.23 48 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 37.62 +0.05 46 0 2 0
29JUN27 80.00 C 35.55 35.55 35.55 35.88 +0.24 47 5 21 +5
29JUN27 82.50 C 0.00 0.00 0.00 33.95 +0.17 46 0 10 0
29JUN27 85.00 C 0.00 0.00 0.00 32.14 +0.20 45 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 30.37 +0.17 45 0 3 0
29JUN27 90.00 C 0.00 0.00 0.00 28.68 +0.16 45 0 108 0
29JUN27 92.50 C 0.00 0.00 0.00 27.06 +0.18 44 0 364 0
29JUN27 95.00 C 0.00 0.00 0.00 25.31 -0.06 43 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 23.84 -0.06 43 0 612 0
29JUN27 100.00 C 0.00 0.00 0.00 22.62 +0.17 44 0 2,669 0
29JUN27 102.50 C 0.00 0.00 0.00 21.31 +0.39 44 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 20.05 +0.16 43 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 18.80 +0.31 43 0 480 0
29JUN27 110.00 C 17.30 17.30 17.30 17.65 +0.30 43 1 8,842 0
29JUN27 112.50 C 0.00 0.00 0.00 16.59 +0.24 43 0 576 0
29JUN27 115.00 C 0.00 0.00 0.00 15.54 +0.14 43 0 1,515 0
29JUN27 117.50 C 0.00 0.00 0.00 14.53 +0.11 43 0 2,623 0
29JUN27 120.00 C 13.45 13.45 13.45 13.64 +0.10 43 55 2,190 0
29JUN27 122.50 C 0.00 0.00 0.00 12.79 +0.11 43 0 559 0
29JUN27 125.00 C 11.92 11.92 11.92 11.94 +0.11 43 55 1,794 0
29JUN27 127.50 C 11.23 11.23 11.23 11.16 +0.09 43 60 502 0
29JUN27 130.00 C 0.00 0.00 0.00 10.47 +0.08 43 0 2,554 0
29JUN27 132.50 C 10.35 10.35 10.31 9.79 +0.08 43 60 378 +60
29JUN27 135.00 C 9.78 9.78 9.73 9.11 +0.08 43 65 373 0
29JUN27 137.50 C 0.00 0.00 0.00 8.51 +0.07 43 0 240 0
29JUN27 140.00 C 8.30 8.30 8.30 7.98 +0.06 43 5 730 +5
29JUN27 142.50 C 0.00 0.00 0.00 7.46 +0.06 42 0 306 0
29JUN27 145.00 C 0.00 0.00 0.00 6.94 +0.06 42 0 288 0
29JUN27 147.50 C 0.00 0.00 0.00 6.44 +0.04 42 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 6.05 +0.05 42 0 2,325 0
29JUN27 152.50 C 0.00 0.00 0.00 5.66 +0.05 42 0 308 0
29JUN27 155.00 C 0.00 0.00 0.00 5.27 +0.05 42 0 244 0
29JUN27 157.50 C 0.00 0.00 0.00 4.88 +0.04 42 0 787 0
29JUN27 160.00 C 0.00 0.00 0.00 4.55 +0.03 42 0 1,162 0
29JUN27 162.50 C 0.00 0.00 0.00 4.27 +0.03 42 0 235 0
29JUN27 165.00 C 0.00 0.00 0.00 3.99 +0.03 42 0 387 0
29JUN27 167.50 C 0.00 0.00 0.00 3.71 +0.03 42 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 3.43 +0.03 42 0 374 0
29JUN27 172.50 C 0.00 0.00 0.00 3.20 +0.02 42 0 210 0
29JUN27 175.00 C 0.00 0.00 0.00 3.00 +0.02 42 0 137 0
29JUN27 177.50 C 0.00 0.00 0.00 2.80 +0.02 42 0 276 0
29JUN27 180.00 C 0.00 0.00 0.00 2.61 +0.02 42 0 159 0
29JUN27 182.50 C 0.00 0.00 0.00 2.41 +0.02 42 0 73 0
29JUN27 185.00 C 0.00 0.00 0.00 2.23 +0.01 42 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 2.10 +0.02 42 0 512 0
29JUN27 190.00 C 0.00 0.00 0.00 1.97 +0.02 42 0 434 0
29JUN27 192.50 C 0.00 0.00 0.00 1.83 +0.01 42 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.70 +0.01 42 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.57 +0.01 42 0 697 0
29JUN27 200.00 C 0.00 0.00 0.00 1.46 +0.01 42 0 1,022 0
29JUN27 205.00 C 2.33 2.35 2.33 1.29 +0.01 42 130 1,784 0
29SEP27 43.00 C 0.00 0.00 0.00 68.60 +0.16 61 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 67.66 +0.22 60 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 66.66 +0.16 58 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 65.72 +0.15 58 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 64.81 +0.17 57 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 63.87 +0.18 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 62.98 +0.22 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 62.04 +0.22 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 59.76 +0.26 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 57.51 +0.33 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 55.26 +0.39 52 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 53.06 +0.42 50 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 50.91 +0.41 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 48.79 +0.41 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 46.71 +0.47 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 44.83 +0.22 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 42.85 +0.52 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 40.93 +0.23 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 39.07 +0.25 46 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 36.72 -0.28 44 0 1 0
29SEP27 82.50 C 0.00 0.00 0.00 35.46 +0.25 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 33.77 +0.23 45 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 32.15 +0.23 45 0 40 0
29SEP27 90.00 C 0.00 0.00 0.00 30.54 +0.23 45 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 29.04 +0.21 44 0 100 0
29SEP27 95.00 C 0.00 0.00 0.00 27.63 +0.21 44 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 26.22 +0.21 44 0 24 0
29SEP27 100.00 C 24.47 25.00 24.47 24.86 +0.19 44 2 135 0
29SEP27 102.50 C 0.00 0.00 0.00 23.65 +0.19 44 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 22.43 +0.26 44 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 21.22 +0.18 43 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 20.15 +0.17 43 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 19.13 +0.16 43 0 100 0
29SEP27 115.00 C 0.00 0.00 0.00 18.12 +0.16 43 0 166 0
29SEP27 117.50 C 17.48 17.48 17.48 17.12 +0.17 43 55 164 +55
29SEP27 120.00 C 16.14 16.14 16.14 16.24 +0.14 43 55 225 +55
29SEP27 122.50 C 0.00 0.00 0.00 15.41 +0.13 43 0 32 0
29SEP27 125.00 C 0.00 0.00 0.00 14.60 +0.14 43 0 89 0
29SEP27 127.50 C 0.00 0.00 0.00 13.78 +0.14 43 0 60 0
29SEP27 130.00 C 13.70 13.70 13.70 13.02 +0.12 43 2 1,264 +2
29SEP27 132.50 C 0.00 0.00 0.00 12.37 +0.11 43 0 108 0
29SEP27 135.00 C 12.32 12.32 12.32 11.72 +0.11 43 4 64 +4
29SEP27 137.50 C 0.00 0.00 0.00 11.08 +0.12 43 0 38 0
29SEP27 140.00 C 0.00 0.00 0.00 10.43 +0.12 43 0 41 0
29SEP27 142.50 C 0.00 0.00 0.00 9.88 +0.09 43 0 105 0
29SEP27 145.00 C 0.00 0.00 0.00 9.38 +0.09 43 0 1 0
29SEP27 147.50 C 0.00 0.00 0.00 8.89 +0.10 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 8.39 +0.09 43 0 4 0
29SEP27 152.50 C 0.00 0.00 0.00 7.89 +0.09 43 0 9 0
29SEP27 155.00 C 0.00 0.00 0.00 7.46 +0.07 43 0 30 0
29SEP27 157.50 C 0.00 0.00 0.00 7.09 +0.07 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 6.72 +0.07 43 0 14 0
29SEP27 162.50 C 0.00 0.00 0.00 6.36 +0.08 43 0 1 0
29SEP27 165.00 C 7.20 7.20 7.20 5.99 +0.08 43 6 11 +6
29SEP27 167.50 C 0.00 0.00 0.00 5.62 +0.07 42 0 46 0
29SEP27 170.00 C 0.00 0.00 0.00 5.34 +0.06 43 0 46 0
29SEP27 172.50 C 0.00 0.00 0.00 5.07 +0.05 42 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 4.81 +0.06 42 0 3 0
29SEP27 177.50 C 0.00 0.00 0.00 4.54 +0.05 42 0 70 0
29SEP27 180.00 C 0.00 0.00 0.00 4.28 +0.06 42 0 96 0
29SEP27 182.50 C 0.00 0.00 0.00 4.01 +0.05 42 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 3.81 +0.04 42 0 47 0
29SEP27 187.50 C 0.00 0.00 0.00 3.62 +0.04 42 0 57 0
29SEP27 190.00 C 4.73 4.73 4.73 3.44 +0.04 42 2 59 0
TOTAL CALL 20,484 1,099,254 +6,329
11SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
11SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 82 0 151 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 67 0 105 0
11SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 62 0 36 0
11SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 57 0 78 0
11SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 238 0
11SEP26 101.00 P 0.02 0.02 0.02 0.01 -0.02 47 3 210 0
11SEP26 102.00 P 0.00 0.00 0.00 0.02 -0.04 46 0 167 0
11SEP26 103.00 P 0.09 0.09 0.09 0.04 -0.07 45 1 283 -1
11SEP26 104.00 P 0.19 0.19 0.09 0.07 -0.12 44 116 464 +23
11SEP26 105.00 P 0.21 0.26 0.16 0.15 -0.14 45 49 414 -18
11SEP26 106.00 P 0.47 0.47 0.20 0.25 -0.21 44 144 599 -49
11SEP26 107.00 P 0.72 0.72 0.31 0.42 -0.28 43 192 913 -157
11SEP26 108.00 P 1.00 1.00 0.50 0.69 -0.32 43 114 2,263 -51
11SEP26 109.00 P 1.46 1.47 0.79 1.04 -0.41 43 720 4,322 -341
11SEP26 110.00 P 2.11 2.11 1.37 1.50 -0.45 43 199 2,437 +100
11SEP26 111.00 P 2.79 2.79 1.95 2.06 -0.58 42 551 3,264 +444
11SEP26 112.00 P 0.00 0.00 0.00 2.72 -0.56 41 0 297 0
11SEP26 113.00 P 4.23 4.23 4.23 3.47 -0.59 39 5 530 -5
11SEP26 114.00 P 0.00 0.00 0.00 4.49 -0.39 48 0 7 0
11SEP26 115.00 P 6.22 6.22 6.22 5.38 -0.49 48 1 305 -1
11SEP26 116.00 P 0.00 0.00 0.00 6.21 -0.39 35 0 6 0
11SEP26 117.00 P 0.00 0.00 0.00 7.23 -0.56 44 0 1 0
11SEP26 118.00 P 0.00 0.00 0.00 8.21 -0.47 44 0 67 0
11SEP26 119.00 P 0.00 0.00 0.00 9.23 -0.42 54 0 1 0
11SEP26 120.00 P 0.00 0.00 0.00 10.20 -0.43 0 0 56 0
11SEP26 121.00 P 0.00 0.00 0.00 11.20 -0.38 0 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 12.20 -0.37 0 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 13.20 -0.36 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 14.20 -0.36 0 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 15.20 -0.36 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 16.20 -0.35 0 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 17.20 -0.35 0 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 18.20 -0.35 0 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 19.20 -0.35 0 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 20.20 -0.35 0 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 21.20 -0.35 0 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 22.20 -0.35 0 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 23.20 -0.35 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 24.20 -0.35 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
18SEP26 95.00 P 0.06 0.06 0.06 0.02 -0.01 39 14 14 +14
18SEP26 96.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 4 0
18SEP26 97.00 P 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 5 0
18SEP26 99.00 P 0.00 0.00 0.00 0.12 -0.05 39 0 185 0
18SEP26 100.00 P 0.30 0.30 0.22 0.17 -0.07 38 49 89 +43
18SEP26 101.00 P 0.40 0.40 0.40 0.25 -0.09 39 20 33 +20
18SEP26 102.00 P 0.42 0.42 0.38 0.35 -0.12 39 12 100 +2
18SEP26 103.00 P 0.65 0.65 0.58 0.49 -0.15 39 12 172 +12
18SEP26 104.00 P 0.70 0.70 0.65 0.65 -0.18 38 8 11 +8
18SEP26 105.00 P 1.04 1.16 0.80 0.84 -0.20 38 126 720 +100
18SEP26 106.00 P 1.16 1.18 1.16 1.09 -0.25 38 32 268 +2
18SEP26 107.00 P 1.68 1.79 1.46 1.40 -0.27 38 124 364 +118
18SEP26 108.00 P 2.13 2.21 1.55 1.77 -0.34 38 567 879 +299
18SEP26 109.00 P 2.37 2.60 1.90 2.18 -0.38 37 195 356 +181
18SEP26 110.00 P 3.18 3.18 2.36 2.66 -0.38 37 154 2,229 +4
18SEP26 111.00 P 3.45 3.45 3.45 3.21 -0.42 37 1 205 +1
18SEP26 112.00 P 3.80 3.80 3.80 3.80 -0.49 37 30 30 +30
18SEP26 113.00 P 4.76 4.76 4.76 4.51 -0.47 38 5 5 +5
18SEP26 114.00 P 0.00 0.00 0.00 5.11 -0.67 35 0 0 0
18SEP26 115.00 P 6.28 6.28 6.28 5.99 -0.58 38 1 1 +1
18SEP26 116.00 P 0.00 0.00 0.00 6.87 -0.53 39 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 7.51 -0.75 34 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 8.38 -0.74 33 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 9.56 -0.51 42 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 10.37 -0.33 38 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 11.31 -0.33 38 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 12.27 -0.32 38 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 13.24 -0.32 38 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 14.22 -0.34 38 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 15.21 -0.35 38 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 16.20 -0.35 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 17.20 -0.35 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 18.20 -0.35 0 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 19.20 -0.35 0 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 20.20 -0.35 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 124 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 109 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4,507 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 381 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 2,820 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,691 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,621 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,076 0
29SEP26 80.00 P 0.03 0.03 0.03 0.01 0.00 49 5 3,037 -5
29SEP26 82.50 P 0.02 0.02 0.02 0.01 0.00 45 120 3,282 +99
29SEP26 85.00 P 0.00 0.00 0.00 0.02 0.00 44 0 12,591 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 4,368 0
29SEP26 90.00 P 0.15 0.15 0.15 0.07 -0.01 41 4 7,637 0
29SEP26 92.50 P 0.24 0.24 0.24 0.14 -0.03 41 1 5,811 -1
29SEP26 95.00 P 0.39 0.39 0.33 0.29 -0.04 41 37 22,245 -14
29SEP26 97.50 P 0.59 0.60 0.48 0.51 -0.08 41 95 12,903 -38
29SEP26 100.00 P 0.94 1.04 0.76 0.84 -0.14 40 384 13,797 +49
29SEP26 102.50 P 1.56 1.61 1.25 1.35 -0.13 40 138 8,994 +88
29SEP26 105.00 P 2.23 2.40 1.95 2.05 -0.17 40 1,466 14,732 +657
29SEP26 107.50 P 3.30 3.32 2.70 2.96 -0.25 40 115 7,233 -104
29SEP26 110.00 P 4.67 4.72 3.76 4.11 -0.37 39 3,309 16,055 -1,507
29SEP26 112.50 P 5.90 5.95 5.50 5.57 -0.43 40 16 13,650 +11
29SEP26 115.00 P 7.44 7.44 7.44 7.26 -0.50 40 4 14,942 -4
29SEP26 117.50 P 9.30 9.30 9.30 9.18 -0.44 41 12 10,500 -10
29SEP26 120.00 P 11.38 11.67 11.28 11.17 -0.47 41 194 19,494 -19
29SEP26 122.50 P 14.00 14.00 14.00 13.22 -0.78 39 3 8,180 -1
29SEP26 125.00 P 16.00 16.00 16.00 15.44 -0.65 38 1 11,414 0
29SEP26 127.50 P 0.00 0.00 0.00 17.88 -0.31 41 0 9,208 0
29SEP26 130.00 P 0.00 0.00 0.00 20.28 -0.31 40 0 26,184 0
29SEP26 132.50 P 0.00 0.00 0.00 22.72 -0.48 40 0 3,771 0
29SEP26 135.00 P 25.96 26.05 25.23 25.20 -0.30 0 160 12,687 0
29SEP26 137.50 P 27.55 27.55 27.55 27.70 -0.32 0 244 1,865 -244
29SEP26 140.00 P 30.20 30.20 30.20 30.20 -0.50 0 3 7,669 0
29SEP26 142.50 P 0.00 0.00 0.00 32.70 -0.31 0 0 2,510 0
29SEP26 145.00 P 35.40 35.40 35.40 35.20 -0.30 0 1 8,458 -1
29SEP26 147.50 P 0.00 0.00 0.00 37.70 -0.34 0 0 1,914 -339
29SEP26 150.00 P 0.00 0.00 0.00 40.20 -0.36 0 0 2,418 -2,241
29SEP26 152.50 P 0.00 0.00 0.00 42.70 -0.35 0 0 756 0
29SEP26 155.00 P 0.00 0.00 0.00 45.20 -0.30 0 0 166 0
29SEP26 157.50 P 47.34 48.21 47.34 47.70 -0.30 0 195 828 -73
29SEP26 160.00 P 50.13 50.71 49.88 50.20 -0.30 0 164 1,940 0
29SEP26 162.50 P 52.34 53.21 52.34 52.70 -0.30 0 188 90 0
29SEP26 165.00 P 0.00 0.00 0.00 55.20 -0.35 0 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 57.70 -0.35 0 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 60.41 -0.14 98 0 98 0
29SEP26 172.50 P 0.00 0.00 0.00 62.90 -0.10 100 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 65.20 -0.35 0 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 67.70 -0.36 0 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 70.20 -0.35 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.91 -0.15 111 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.41 -0.14 113 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.70 -0.35 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.20 -0.35 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.70 -0.35 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.20 -0.35 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.70 -0.32 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.20 -0.30 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 95.20 -0.32 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.20 -0.30 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.20 -0.30 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.20 -0.30 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 115.20 -0.30 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 120.20 -0.30 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 125.20 -0.32 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 130.20 -0.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 135.43 -0.08 163 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 140.41 -0.09 165 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 145.20 -0.32 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 150.20 -0.30 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 155.20 -0.30 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 160.20 -0.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 165.20 -0.30 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 170.20 -0.35 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 175.20 -0.34 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 180.20 -0.33 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 185.20 -0.34 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 190.20 -0.34 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 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 0 100 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 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 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 50 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,155 0
29OCT26 70.00 P 0.03 0.03 0.03 0.01 0.00 43 125 1,639 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,434 0
29OCT26 75.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 1,604 0
29OCT26 77.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 1,171 0
29OCT26 80.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 1,066 0
29OCT26 82.50 P 0.00 0.00 0.00 0.14 -0.02 40 0 1,863 0
29OCT26 85.00 P 0.34 0.36 0.34 0.23 -0.04 40 13 2,853 -5
29OCT26 87.50 P 0.00 0.00 0.00 0.38 -0.05 40 0 2,779 0
29OCT26 90.00 P 0.69 0.69 0.69 0.59 -0.08 40 4 2,745 0
29OCT26 92.50 P 1.05 1.05 0.93 0.89 -0.10 40 103 2,693 +41
29OCT26 95.00 P 1.38 1.38 1.24 1.28 -0.13 40 339 3,274 +133
29OCT26 97.50 P 1.89 1.89 1.68 1.74 -0.18 40 77 6,739 0
29OCT26 100.00 P 2.57 2.57 2.20 2.33 -0.16 39 1,034 15,223 +585
29OCT26 102.50 P 3.18 3.38 3.08 3.06 -0.22 39 70 7,241 +3
29OCT26 105.00 P 4.20 4.27 3.96 3.96 -0.24 39 68 8,373 -4
29OCT26 107.50 P 4.90 5.06 4.90 5.01 -0.35 39 74 9,678 -14
29OCT26 110.00 P 6.29 6.56 6.29 6.23 -0.37 39 759 9,130 -3
29OCT26 112.50 P 7.66 7.74 7.66 7.66 -0.44 39 46 6,975 -3
29OCT26 115.00 P 9.24 9.37 9.24 9.20 -0.45 39 12 8,031 -1
29OCT26 117.50 P 0.00 0.00 0.00 10.96 -0.42 39 2 3,782 0
29OCT26 120.00 P 13.00 13.00 13.00 12.65 -0.60 39 17 4,972 0
29OCT26 122.50 P 0.00 0.00 0.00 14.68 -0.59 39 1 770 +1
29OCT26 125.00 P 0.00 0.00 0.00 16.78 -0.37 40 0 1,733 0
29OCT26 127.50 P 0.00 0.00 0.00 18.86 -0.65 40 0 1,490 0
29OCT26 130.00 P 0.00 0.00 0.00 21.08 -0.59 40 0 3,409 0
29OCT26 132.50 P 0.00 0.00 0.00 23.38 -0.53 41 0 216 0
29OCT26 135.00 P 0.00 0.00 0.00 25.60 -0.63 40 0 2,067 0
29OCT26 137.50 P 0.00 0.00 0.00 28.09 -0.86 42 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 30.45 -0.25 42 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 33.71 +0.60 56 0 32 0
29OCT26 145.00 P 0.00 0.00 0.00 35.23 -0.27 40 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 37.70 -0.34 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.20 -0.36 0 0 20 0
29OCT26 152.50 P 0.00 0.00 0.00 42.70 -0.35 0 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 45.29 -0.21 51 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 47.79 -0.21 53 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 50.29 -0.21 55 0 84 0
29OCT26 162.50 P 0.00 0.00 0.00 52.81 -0.19 57 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 55.29 -0.26 58 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 57.79 -0.26 60 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 60.41 -0.14 66 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 62.90 -0.15 68 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 65.29 -0.26 65 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 67.79 -0.27 67 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 70.29 -0.26 69 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 72.91 -0.15 75 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 75.41 -0.14 77 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 77.79 -0.26 73 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 80.29 -0.26 75 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 82.79 -0.26 77 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 85.29 -0.26 78 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 87.79 -0.26 80 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 90.29 -0.26 81 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 95.31 -0.24 85 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 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 61 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 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 43 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 0.00 43 0 547 0
27NOV26 67.50 P 0.00 0.00 0.00 0.04 0.00 43 0 169 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 159 0
27NOV26 72.50 P 0.00 0.00 0.00 0.11 0.00 42 0 322 0
27NOV26 75.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 685 0
27NOV26 77.50 P 0.00 0.00 0.00 0.26 -0.02 42 0 431 0
27NOV26 80.00 P 0.00 0.00 0.00 0.39 -0.02 42 0 419 0
27NOV26 82.50 P 0.00 0.00 0.00 0.59 -0.01 42 0 424 0
27NOV26 85.00 P 1.03 1.03 1.03 0.84 -0.02 42 1 770 -1
27NOV26 87.50 P 1.35 1.35 1.35 1.15 -0.04 42 65 2,233 +65
27NOV26 90.00 P 1.55 1.65 1.54 1.54 -0.04 42 69 6,499 +66
27NOV26 92.50 P 0.00 0.00 0.00 2.02 -0.08 42 0 1,736 0
27NOV26 95.00 P 0.00 0.00 0.00 2.55 -0.14 42 0 5,831 0
27NOV26 97.50 P 3.39 3.39 3.16 3.19 -0.15 42 31 2,888 +30
27NOV26 100.00 P 3.91 4.01 3.91 3.93 -0.14 41 36 4,143 +36
27NOV26 102.50 P 0.00 0.00 0.00 4.82 -0.16 41 0 2,440 0
27NOV26 105.00 P 6.19 6.19 6.19 5.80 -0.25 41 30 5,494 0
27NOV26 107.50 P 6.80 7.40 6.80 6.94 -0.29 41 43 3,472 +33
27NOV26 110.00 P 8.45 8.45 8.02 8.20 -0.35 41 273 9,505 +270
27NOV26 112.50 P 9.78 9.78 9.70 9.70 -0.29 41 34 6,292 +34
27NOV26 115.00 P 11.10 11.31 11.10 11.16 -0.26 41 38 5,262 0
27NOV26 117.50 P 12.97 12.97 12.97 12.76 -0.52 41 4 2,706 -4
27NOV26 120.00 P 0.00 0.00 0.00 14.51 -0.48 41 0 3,820 0
27NOV26 122.50 P 0.00 0.00 0.00 16.43 -0.41 42 0 2,436 0
27NOV26 125.00 P 18.27 18.61 18.27 18.47 -0.14 43 33 10,080 -30
27NOV26 127.50 P 0.00 0.00 0.00 20.49 +0.66 43 0 1,004 0
27NOV26 130.00 P 0.00 0.00 0.00 22.50 -0.14 44 0 2,401 0
27NOV26 132.50 P 0.00 0.00 0.00 24.60 +0.17 44 0 567 0
27NOV26 135.00 P 0.00 0.00 0.00 26.73 -0.15 44 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 28.95 -0.03 44 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 31.10 +0.05 43 0 10 0
27NOV26 142.50 P 0.00 0.00 0.00 33.71 +0.14 46 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 35.68 -0.37 43 0 1 0
27NOV26 147.50 P 0.00 0.00 0.00 38.00 -0.38 42 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 40.36 -0.55 41 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 42.74 -0.55 40 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 45.29 -0.42 43 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 47.79 -0.33 44 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 50.29 -0.21 46 0 15 0
27NOV26 162.50 P 0.00 0.00 0.00 52.81 -0.19 48 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 55.29 -0.26 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 57.79 -0.26 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 60.41 -0.14 55 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 62.90 -0.15 56 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 65.29 -0.26 55 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.79 -0.27 56 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 70.29 -0.26 58 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 72.91 -0.15 62 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 75.41 -0.14 64 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 77.79 -0.26 62 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 80.29 -0.26 63 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 82.79 -0.26 64 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 85.29 -0.26 65 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.79 -0.26 67 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 90.29 -0.26 68 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 95.31 -0.24 71 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 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 54 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 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 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 0.00 43 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 0.12 -0.01 42 0 838 0
30DEC26 70.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 933 0
30DEC26 72.50 P 0.00 0.00 0.00 0.29 -0.01 42 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.42 -0.01 42 0 1,593 0
30DEC26 77.50 P 0.00 0.00 0.00 0.60 -0.03 42 0 1,774 0
30DEC26 80.00 P 0.00 0.00 0.00 0.83 -0.03 42 0 4,902 0
30DEC26 82.50 P 0.00 0.00 0.00 1.11 -0.03 42 0 4,567 0
30DEC26 85.00 P 1.60 1.60 1.54 1.48 -0.05 42 162 11,538 +162
30DEC26 87.50 P 2.05 2.05 2.05 1.91 -0.06 42 1 6,547 +1
30DEC26 90.00 P 0.00 0.00 0.00 2.41 -0.03 42 0 8,658 0
30DEC26 92.50 P 0.00 0.00 0.00 2.94 -0.09 42 0 5,372 0
30DEC26 95.00 P 3.69 3.70 3.48 3.56 -0.14 41 11 12,975 -3
30DEC26 97.50 P 4.34 4.34 4.34 4.30 -0.10 41 4 4,708 0
30DEC26 100.00 P 5.28 5.28 5.15 5.12 -0.18 41 1,389 23,673 +1,084
30DEC26 102.50 P 0.00 0.00 0.00 6.11 -0.17 41 0 5,789 0
30DEC26 105.00 P 7.25 7.25 7.25 7.13 -0.27 41 175 13,136 -175
30DEC26 107.50 P 8.14 8.52 8.14 8.38 -0.24 41 157 9,009 -67
30DEC26 110.00 P 0.00 0.00 0.00 9.60 -0.31 41 0 13,415 0
30DEC26 112.50 P 0.00 0.00 0.00 11.04 -0.34 41 0 7,676 0
30DEC26 115.00 P 0.00 0.00 0.00 12.55 -0.40 41 0 15,551 0
30DEC26 117.50 P 14.40 14.40 14.40 14.14 -0.27 41 1 8,172 -1
30DEC26 120.00 P 0.00 0.00 0.00 15.89 -0.47 42 0 19,787 0
30DEC26 122.50 P 0.00 0.00 0.00 17.66 -0.39 42 0 8,669 0
30DEC26 125.00 P 0.00 0.00 0.00 19.53 -0.40 42 0 15,894 0
30DEC26 127.50 P 0.00 0.00 0.00 21.32 -0.59 41 0 8,939 0
30DEC26 130.00 P 0.00 0.00 0.00 23.08 +0.04 40 0 18,645 0
30DEC26 132.50 P 0.00 0.00 0.00 25.54 -0.16 43 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 27.64 -0.13 43 0 7,095 0
30DEC26 137.50 P 0.00 0.00 0.00 29.77 -0.12 43 0 2,586 0
30DEC26 140.00 P 0.00 0.00 0.00 31.92 -0.14 43 0 3,238 0
30DEC26 142.50 P 0.00 0.00 0.00 34.10 -0.09 43 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 36.34 -0.10 43 0 8,386 0
30DEC26 147.50 P 0.00 0.00 0.00 38.59 -0.10 43 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 40.78 -0.41 42 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 43.18 -0.32 42 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 45.52 -0.19 42 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 48.00 -0.13 43 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 50.29 -0.33 41 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 52.81 -0.26 43 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 55.29 -0.26 43 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 57.79 -0.26 45 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 60.41 -0.14 49 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 62.90 -0.15 50 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 65.29 -0.26 48 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 67.79 -0.27 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.29 -0.26 51 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 72.91 -0.15 55 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.41 -0.14 56 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.79 -0.26 54 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.29 -0.26 55 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 82.79 -0.26 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.29 -0.26 58 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.79 -0.26 59 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.29 -0.26 60 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 95.31 -0.24 62 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 100.20 -0.30 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 105.20 -0.30 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.20 -0.30 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 115.20 -0.30 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 120.20 -0.30 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 125.20 -0.32 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 130.20 -0.30 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 135.43 -0.08 80 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 140.41 -0.09 82 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 145.20 -0.32 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 150.20 -0.30 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 155.20 -0.30 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 160.20 -0.30 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 165.20 -0.30 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 170.20 -0.35 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 175.20 -0.34 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 180.20 -0.33 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 185.20 -0.34 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 190.20 -0.34 0 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 0.00 0.00 0.00 0.07 0.00 42 0 104 0
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 0.00 0.00 0.00 0.23 -0.01 42 0 2,884 0
30MAR27 62.50 P 0.00 0.00 0.00 0.33 -0.01 42 0 1,055 0
30MAR27 65.00 P 0.72 0.72 0.72 0.47 -0.01 42 50 742 +17
30MAR27 67.50 P 0.00 0.00 0.00 0.64 -0.01 42 0 717 0
30MAR27 70.00 P 0.00 0.00 0.00 0.84 -0.02 42 0 716 0
30MAR27 72.50 P 0.00 0.00 0.00 1.11 -0.03 42 0 3,975 0
30MAR27 75.00 P 0.00 0.00 0.00 1.41 -0.02 42 0 1,349 0
30MAR27 77.50 P 0.00 0.00 0.00 1.80 -0.03 42 0 2,656 0
30MAR27 80.00 P 2.40 2.40 2.29 2.21 -0.04 42 3 7,836 +2
30MAR27 82.50 P 0.00 0.00 0.00 2.74 -0.05 42 0 2,072 0
30MAR27 85.00 P 3.16 3.30 3.16 3.29 0.00 42 75 3,899 +67
30MAR27 87.50 P 0.00 0.00 0.00 3.83 -0.07 42 0 2,778 0
30MAR27 90.00 P 0.00 0.00 0.00 4.49 -0.07 42 2 13,393 0
30MAR27 92.50 P 0.00 0.00 0.00 5.23 -0.10 41 0 2,279 0
30MAR27 95.00 P 0.00 0.00 0.00 6.01 -0.13 41 0 7,239 0
30MAR27 97.50 P 7.16 7.16 6.90 6.90 -0.15 41 19 3,242 0
30MAR27 100.00 P 8.11 8.11 7.91 7.91 -0.13 41 860 12,527 +385
30MAR27 102.50 P 9.15 9.26 9.15 8.93 -0.21 41 108 3,534 0
30MAR27 105.00 P 10.50 10.50 9.87 10.10 -0.22 41 51 7,410 -29
30MAR27 107.50 P 11.75 11.75 11.50 11.32 -0.28 41 140 5,758 -80
30MAR27 110.00 P 12.76 12.76 12.76 12.76 -0.18 41 1 9,312 0
30MAR27 112.50 P 14.41 14.41 14.10 14.07 -0.30 41 45 4,040 +45
30MAR27 115.00 P 0.00 0.00 0.00 15.59 -0.29 41 0 12,561 0
30MAR27 117.50 P 0.00 0.00 0.00 17.13 -0.42 41 0 4,757 0
30MAR27 120.00 P 0.00 0.00 0.00 18.81 -0.43 41 0 10,862 0
30MAR27 122.50 P 0.00 0.00 0.00 20.63 -0.18 42 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 22.41 -0.30 42 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 24.26 -0.28 42 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 26.13 -0.32 42 0 9,982 0
30MAR27 132.50 P 0.00 0.00 0.00 28.09 -0.29 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 30.03 -0.30 43 0 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 32.04 -0.32 43 0 473 0
30MAR27 140.00 P 0.00 0.00 0.00 34.52 +0.08 44 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 36.15 -0.23 43 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 38.18 -0.45 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 40.31 -0.29 43 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 42.54 -0.22 43 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 44.74 -0.14 43 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 46.95 -0.15 43 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 49.17 -0.14 43 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 51.41 -0.16 43 0 160 0
30MAR27 162.50 P 0.00 0.00 0.00 53.69 -0.40 43 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 55.97 -0.17 42 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 58.28 -0.37 42 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 60.61 -0.36 42 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 62.99 -0.37 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.58 -0.35 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 67.96 -0.39 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.40 -0.35 43 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 72.91 -0.22 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 75.41 -0.16 45 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 77.79 -0.26 45 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 80.29 -0.26 46 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 82.79 -0.26 46 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 85.29 -0.26 47 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 87.79 -0.26 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 90.29 -0.26 49 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 95.31 -0.24 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.06 -0.01 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 0.09 -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 0.13 -0.01 42 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.18 0.00 42 0 323 0
29JUN27 52.50 P 0.00 0.00 0.00 0.26 -0.01 42 0 389 0
29JUN27 55.00 P 0.00 0.00 0.00 0.36 -0.02 42 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.51 -0.01 42 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.68 -0.02 42 0 202 0
29JUN27 62.50 P 0.90 0.90 0.90 0.89 -0.02 42 41 40 -41
29JUN27 65.00 P 0.00 0.00 0.00 1.15 -0.03 42 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.46 -0.03 42 0 1,422 0
29JUN27 70.00 P 0.00 0.00 0.00 1.82 -0.04 42 0 3,308 0
29JUN27 72.50 P 0.00 0.00 0.00 2.23 -0.05 42 0 799 0
29JUN27 75.00 P 2.84 2.84 2.84 2.70 -0.02 42 65 971 +65
29JUN27 77.50 P 3.29 3.29 3.29 3.25 -0.06 42 65 874 +57
29JUN27 80.00 P 0.00 0.00 0.00 3.81 -0.08 42 0 811 0
29JUN27 82.50 P 0.00 0.00 0.00 4.51 -0.06 42 0 763 0
29JUN27 85.00 P 5.07 5.10 4.93 5.10 +0.10 42 132 6,847 -62
29JUN27 87.50 P 0.00 0.00 0.00 5.80 +0.02 42 0 3,243 0
29JUN27 90.00 P 0.00 0.00 0.00 6.58 -0.10 41 0 1,390 0
29JUN27 92.50 P 7.42 7.42 7.42 7.43 -0.05 41 65 1,036 +65
29JUN27 95.00 P 0.00 0.00 0.00 8.35 -0.13 41 0 6,554 0
29JUN27 97.50 P 0.00 0.00 0.00 9.38 -0.12 41 0 2,079 0
29JUN27 100.00 P 10.65 10.65 10.46 10.42 -0.16 41 120 12,052 0
29JUN27 102.50 P 0.00 0.00 0.00 11.58 -0.14 41 0 1,968 0
29JUN27 105.00 P 12.85 12.85 12.85 12.79 -0.14 41 1,060 4,168 +1,060
29JUN27 107.50 P 0.00 0.00 0.00 14.09 -0.16 41 0 1,161 0
29JUN27 110.00 P 15.50 15.50 15.50 15.43 -0.17 41 60 6,150 0
29JUN27 112.50 P 0.00 0.00 0.00 16.81 -0.24 41 0 2,203 0
29JUN27 115.00 P 18.44 18.44 18.44 18.23 -0.26 41 30 1,940 +30
29JUN27 117.50 P 0.00 0.00 0.00 19.80 -0.36 41 0 4,408 0
29JUN27 120.00 P 0.00 0.00 0.00 21.41 -0.40 41 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 23.07 -0.32 41 0 481 0
29JUN27 125.00 P 0.00 0.00 0.00 24.88 +0.37 41 0 4,011 0
29JUN27 127.50 P 0.00 0.00 0.00 26.68 -0.19 42 0 803 0
29JUN27 130.00 P 0.00 0.00 0.00 28.51 -0.20 42 0 532 0
29JUN27 132.50 P 30.53 30.53 30.45 30.62 +0.05 42 128 521 +128
29JUN27 135.00 P 0.00 0.00 0.00 32.26 -0.22 42 0 249 0
29JUN27 137.50 P 0.00 0.00 0.00 34.21 -0.30 42 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 36.16 -0.23 42 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 38.18 -0.20 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 40.21 -0.20 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 42.26 -0.30 43 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 44.34 -0.20 43 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 46.46 -0.19 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 48.58 -0.20 43 0 14 0
29JUN27 157.50 P 0.00 0.00 0.00 50.70 -0.21 43 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 52.90 -0.19 43 0 126 0
29JUN27 162.50 P 0.00 0.00 0.00 55.08 -0.20 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.30 -0.12 43 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 59.52 -0.13 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 61.77 -0.13 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 64.04 -0.13 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 66.30 -0.17 42 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 68.57 -0.19 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 70.87 -0.40 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 73.21 -0.42 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 75.57 -0.40 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 77.95 -0.40 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 80.38 -0.36 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 82.79 -0.37 41 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 85.31 -0.25 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 87.79 -0.27 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 90.29 -0.26 43 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 95.31 -0.24 45 0 17 0
29SEP27 43.00 P 0.50 0.50 0.50 0.15 0.00 42 2 12 +2
29SEP27 44.00 P 0.53 0.53 0.53 0.18 0.00 42 3 66 +3
29SEP27 45.00 P 0.00 0.00 0.00 0.20 0.00 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 0.41 -0.01 42 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 0.56 -0.01 42 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.74 -0.02 42 0 96 0
29SEP27 57.50 P 0.00 0.00 0.00 0.96 -0.02 42 0 130 0
29SEP27 60.00 P 0.00 0.00 0.00 1.23 -0.02 42 0 22 0
29SEP27 62.50 P 0.00 0.00 0.00 1.54 -0.02 42 0 1 0
29SEP27 65.00 P 2.08 2.08 2.08 1.90 -0.03 42 4 18 +4
29SEP27 67.50 P 0.00 0.00 0.00 2.32 -0.03 42 0 7 0
29SEP27 70.00 P 0.00 0.00 0.00 2.76 -0.04 42 0 105 0
29SEP27 72.50 P 0.00 0.00 0.00 3.32 -0.05 42 0 72 0
29SEP27 75.00 P 3.98 3.98 3.98 3.89 -0.04 43 8 180 +8
29SEP27 77.50 P 0.00 0.00 0.00 4.54 +0.16 43 0 13 0
29SEP27 80.00 P 5.10 5.10 5.10 5.25 +0.24 43 250 483 +250
29SEP27 82.50 P 0.00 0.00 0.00 5.77 -0.06 42 0 140 0
29SEP27 85.00 P 0.00 0.00 0.00 6.55 -0.05 42 0 313 0
29SEP27 87.50 P 7.31 7.31 7.31 7.33 -0.27 41 12 275 0
29SEP27 90.00 P 8.25 8.35 8.25 8.18 -0.07 41 4 2,473 +4
29SEP27 92.50 P 0.00 0.00 0.00 9.16 -0.09 41 0 1,198 0
29SEP27 95.00 P 0.00 0.00 0.00 10.20 -0.09 41 0 295 0
29SEP27 97.50 P 0.00 0.00 0.00 11.25 -0.09 41 0 455 0
29SEP27 100.00 P 0.00 0.00 0.00 12.36 -0.11 41 0 770 0
29SEP27 102.50 P 0.00 0.00 0.00 13.59 -0.11 41 0 703 0
29SEP27 105.00 P 0.00 0.00 0.00 14.82 -0.11 41 0 133 0
29SEP27 107.50 P 16.18 16.18 16.18 16.07 -0.16 41 45 527 0
29SEP27 110.00 P 0.00 0.00 0.00 17.43 -0.22 41 0 266 0
29SEP27 112.50 P 0.00 0.00 0.00 18.85 -0.17 41 0 3 0
29SEP27 115.00 P 0.00 0.00 0.00 20.27 -0.25 41 0 5 0
29SEP27 117.50 P 0.00 0.00 0.00 21.77 -0.32 41 0 21 0
29SEP27 120.00 P 0.00 0.00 0.00 23.39 -0.40 41 0 2 0
29SEP27 122.50 P 0.00 0.00 0.00 25.06 -0.32 41 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.77 -0.31 41 0 168 0
29SEP27 127.50 P 28.55 28.70 28.55 28.57 -0.28 41 111 111 +111
29SEP27 130.00 P 0.00 0.00 0.00 30.45 -0.03 42 0 116 0
29SEP27 132.50 P 0.00 0.00 0.00 32.30 -0.19 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 34.16 -0.22 42 0 21 0
29SEP27 137.50 P 0.00 0.00 0.00 36.06 -0.22 42 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 37.98 -0.21 42 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 39.94 -0.21 42 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 41.91 -0.22 42 0 61 0
29SEP27 147.50 P 0.00 0.00 0.00 43.91 -0.23 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 45.95 -0.22 42 0 2 0
29SEP27 152.50 P 0.00 0.00 0.00 48.00 -0.22 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 50.07 -0.22 42 0 6 0
29SEP27 157.50 P 0.00 0.00 0.00 52.16 -0.21 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.28 -0.24 42 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 56.41 -0.23 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 58.56 -0.25 42 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 60.77 -0.21 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 62.93 -0.24 43 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 65.17 -0.34 43 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 67.34 -0.39 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 69.60 -0.14 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 71.86 -0.14 42 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 74.13 -0.16 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 76.42 -0.15 42 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 78.69 -0.33 42 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 81.04 -0.35 42 0 0 0
TOTAL PUT 19,164 1,094,638 +1,411
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$ 8.900
29SEP26 4.70 C 0.00 0.00 0.00 4.20 -0.15 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.10 -0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.00 -0.15 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.90 -0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.65 -0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.40 -0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.15 -0.15 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.91 -0.12 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.66 -0.14 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.41 -0.14 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.16 -0.14 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.91 -0.14 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.67 -0.13 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.43 -0.12 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.19 -0.11 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.97 -0.06 42 0 5 0
29SEP26 8.25 C 0.70 0.70 0.70 0.77 -0.01 42 1 1 +1
29SEP26 8.50 C 0.00 0.00 0.00 0.59 +0.05 42 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.43 +0.07 41 40 237 +40
29SEP26 9.00 C 0.26 0.34 0.26 0.31 +0.06 42 291 783 -1
29SEP26 9.25 C 0.18 0.18 0.18 0.21 +0.05 41 2 515 +2
29SEP26 9.50 C 0.12 0.15 0.12 0.15 +0.04 43 66 982 +6
29SEP26 9.75 C 0.09 0.09 0.09 0.10 +0.03 43 1 586 0
29SEP26 10.00 C 0.08 0.08 0.08 0.06 +0.01 43 41 262 +41
29SEP26 10.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 378 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 116 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 133 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 136 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.93 -0.12 72 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.68 -0.12 65 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.44 -0.11 67 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.19 -0.11 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.94 -0.10 55 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.70 -0.10 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.46 -0.09 53 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.22 -0.08 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.99 -0.06 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.77 -0.03 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.55 0.00 47 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.34 +0.04 45 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.15 +0.11 45 0 151 0
29OCT26 8.25 C 0.00 0.00 0.00 0.96 +0.10 43 0 353 0
29OCT26 8.50 C 0.00 0.00 0.00 0.81 +0.10 44 0 615 0
29OCT26 8.75 C 0.62 0.62 0.62 0.67 +0.08 44 18 329 0
29OCT26 9.00 C 0.51 0.51 0.51 0.56 +0.07 44 18 226 0
29OCT26 9.25 C 0.40 0.40 0.40 0.46 +0.07 45 2 299 -2
29OCT26 9.50 C 0.00 0.00 0.00 0.37 +0.05 45 0 144 0
29OCT26 9.75 C 0.00 0.00 0.00 0.30 +0.05 45 0 366 0
29OCT26 10.00 C 0.20 0.25 0.20 0.24 +0.05 45 10 175 +10
29OCT26 10.50 C 0.18 0.18 0.18 0.15 +0.03 45 5 208 0
29OCT26 11.00 C 0.00 0.00 0.00 0.09 +0.02 45 0 123 0
29OCT26 11.50 C 0.07 0.08 0.07 0.05 +0.01 45 70 166 +30
29OCT26 12.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 509 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 - 47 0 0 -
27NOV26 5.75 C 0.00 0.00 0.00 3.21 -0.11 52 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.98 -0.06 53 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.74 -0.08 50 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.53 -0.03 53 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.29 -0.03 49 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.08 +0.01 49 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.86 +0.05 47 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.64 +0.07 45 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.49 +0.13 48 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 1.32 +0.16 48 0 15 0
27NOV26 8.25 C 0.00 0.00 0.00 1.14 +0.13 46 0 75 0
27NOV26 8.50 C 0.00 0.00 0.00 0.96 +0.06 44 0 118 0
27NOV26 8.75 C 0.00 0.00 0.00 0.85 +0.09 45 0 303 0
27NOV26 9.00 C 0.00 0.00 0.00 0.73 +0.07 45 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.64 +0.07 46 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 0.55 +0.07 46 0 49 0
27NOV26 9.75 C 0.00 0.00 0.00 0.47 +0.06 46 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.40 +0.06 46 0 60 0
27NOV26 10.50 C 0.00 0.00 0.00 0.28 +0.04 46 0 60 0
27NOV26 11.00 C 0.00 0.00 0.00 0.20 +0.04 46 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.14 +0.03 47 0 170 0
27NOV26 12.00 C 0.11 0.11 0.11 0.09 +0.01 46 100 259 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 - 46 0 0 -
30DEC26 5.00 C 0.00 0.00 0.00 3.99 -0.08 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.74 -0.08 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.50 -0.08 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.27 -0.05 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.01 -0.04 48 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.78 -0.04 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.59 +0.02 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.37 +0.05 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.16 +0.08 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.98 +0.13 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.78 +0.12 47 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.60 +0.10 46 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.43 +0.09 46 0 53 0
30DEC26 8.25 C 0.00 0.00 0.00 1.28 +0.09 46 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.14 +0.08 46 0 180 0
30DEC26 8.75 C 0.00 0.00 0.00 1.01 +0.08 45 0 326 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 +0.08 46 0 176 0
30DEC26 9.25 C 0.00 0.00 0.00 0.80 +0.07 46 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 +0.06 46 0 66 0
30DEC26 9.75 C 0.00 0.00 0.00 0.62 +0.06 46 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 +0.07 46 0 58 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 +0.07 47 0 588 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 +0.05 47 0 286 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 +0.04 47 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 +0.03 47 0 67 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 +0.02 46 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 +0.02 47 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 75 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 4.09 +0.02 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.86 +0.04 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.63 +0.05 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.43 +0.10 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.22 +0.15 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.01 +0.15 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.81 +0.14 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.58 +0.10 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.41 +0.11 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.23 +0.10 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.07 +0.15 48 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.91 +0.09 47 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 1.75 +0.07 46 0 60 0
30MAR27 8.25 C 1.50 1.50 1.50 1.62 +0.08 47 5 15 -5
30MAR27 8.50 C 0.00 0.00 0.00 1.49 +0.07 47 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 1.37 +0.08 47 0 95 0
30MAR27 9.00 C 0.00 0.00 0.00 1.25 +0.07 46 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 1.16 +0.08 47 0 136 0
30MAR27 9.50 C 1.05 1.06 1.05 1.06 +0.06 47 7 58 +5
30MAR27 9.75 C 0.00 0.00 0.00 0.98 +0.07 47 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.89 +0.06 47 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.75 +0.06 47 0 15 0
30MAR27 11.00 C 0.00 0.00 0.00 0.63 +0.06 47 0 68 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 +0.05 47 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 +0.04 47 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.36 +0.04 47 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 +0.03 47 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 +0.02 47 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 +0.01 47 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 +0.01 47 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 47 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 47 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 0.00 46 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 0.00 46 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 0.00 45 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 4.20 +0.13 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.99 +0.17 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.79 +0.19 54 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.58 +0.18 53 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.39 +0.18 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.20 +0.18 52 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 3.01 +0.14 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.81 +0.11 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.63 +0.09 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.48 +0.10 48 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 2.33 +0.10 48 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 2.18 +0.09 48 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 2.03 +0.11 47 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.90 +0.11 47 0 15 0
29JUN27 8.50 C 1.71 1.71 1.71 1.79 +0.12 48 4 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.69 +0.13 48 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.56 +0.10 47 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 1.46 +0.10 47 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 1.35 +0.08 47 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 1.26 +0.11 47 0 88 0
29JUN27 10.00 C 1.14 1.14 1.14 1.19 +0.07 47 60 185 +60
29JUN27 10.50 C 0.00 0.00 0.00 1.05 +0.07 48 0 22 0
29JUN27 11.00 C 0.00 0.00 0.00 0.92 +0.08 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.78 +0.04 47 0 38 0
29JUN27 12.00 C 0.69 0.69 0.69 0.69 +0.05 48 15 17 +7
29JUN27 12.50 C 0.00 0.00 0.00 0.61 +0.05 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.53 +0.05 48 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.46 +0.04 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.40 +0.04 48 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.34 +0.03 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.30 +0.03 48 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 +0.03 48 0 137 0
29SEP27 6.25 C 0.00 0.00 0.00 3.28 +0.18 53 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.11 +0.18 53 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.94 +0.10 52 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.79 +0.11 52 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.61 +0.07 51 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.47 +0.08 51 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.33 +0.07 51 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.19 +0.10 50 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.07 +0.09 50 0 15 0
29SEP27 8.50 C 1.98 1.98 1.98 1.99 +0.12 51 15 30 +15
29SEP27 8.75 C 0.00 0.00 0.00 1.88 +0.08 51 0 30 0
29SEP27 9.00 C 0.00 0.00 0.00 1.76 +0.09 50 0 151 0
29SEP27 9.25 C 1.67 1.67 1.67 1.68 +0.10 51 15 45 +15
29SEP27 9.50 C 0.00 0.00 0.00 1.56 +0.07 50 0 30 0
29SEP27 9.75 C 1.49 1.49 1.49 1.44 +0.03 49 22 102 +22
29SEP27 10.00 C 1.35 1.35 1.35 1.35 +0.02 48 60 160 +60
29SEP27 10.50 C 0.00 0.00 0.00 1.24 +0.05 50 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.11 +0.05 50 0 23 0
29SEP27 11.50 C 0.95 0.95 0.95 0.99 +0.04 50 15 30 +15
29SEP27 12.00 C 0.93 0.93 0.93 0.89 +0.05 50 1 1 +1
29SEP27 12.50 C 0.00 0.00 0.00 0.80 - 50 0 0 -
TOTAL CALL 884 26,596 +322
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 106 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 253 0
29SEP26 7.25 P 0.02 0.02 0.02 0.01 -0.01 46 6 222 -6
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 545 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.02 45 0 494 0
29SEP26 8.00 P 0.08 0.08 0.07 0.07 -0.02 45 3 1,158 -1
29SEP26 8.25 P 0.13 0.15 0.12 0.11 -0.05 43 7 607 +7
29SEP26 8.50 P 0.20 0.21 0.17 0.18 -0.07 42 71 612 +40
29SEP26 8.75 P 0.34 0.35 0.28 0.28 -0.08 43 40 262 -30
29SEP26 9.00 P 0.40 0.41 0.40 0.41 -0.10 43 26 217 +26
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.11 44 0 145 0
29SEP26 9.50 P 0.00 0.00 0.00 0.75 -0.12 45 0 95 0
29SEP26 9.75 P 0.00 0.00 0.00 0.93 -0.17 42 0 124 0
29SEP26 10.00 P 0.00 0.00 0.00 1.15 -0.15 43 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 1.62 -0.16 46 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.10 -0.12 0 0 1,454 0
29SEP26 11.50 P 0.00 0.00 0.00 2.62 -0.15 65 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.12 -0.15 73 0 176 -187
29SEP26 12.50 P 0.00 0.00 0.00 3.62 -0.15 81 0 94 -104
29SEP26 13.00 P 0.00 0.00 0.00 4.12 -0.15 89 0 87 -56
29SEP26 13.50 P 0.00 0.00 0.00 4.63 -0.10 101 0 30 -1,562
29SEP26 14.00 P 0.00 0.00 0.00 5.12 -0.15 103 0 15 -45
29SEP26 14.50 P 0.00 0.00 0.00 5.62 -0.15 109 0 15 -73
29SEP26 15.00 P 0.00 0.00 0.00 6.12 -0.15 115 0 0 -30
29SEP26 15.50 P 0.00 0.00 0.00 6.62 -0.15 121 0 0 -59
29SEP26 16.00 P 0.00 0.00 0.00 7.12 -0.15 127 0 0 -15
29SEP26 16.50 P 0.00 0.00 0.00 7.62 -0.15 133 0 0 -14
29SEP26 17.00 P 0.00 0.00 0.00 8.12 -0.15 138 0 0 -1
29SEP26 17.50 P 0.00 0.00 0.00 8.62 -0.15 143 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.12 -0.15 148 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.62 -0.15 152 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.12 -0.15 157 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.62 -0.15 161 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 48 0 156 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 -0.01 47 0 136 0
29OCT26 7.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 220 0
29OCT26 7.25 P 0.00 0.00 0.00 0.07 -0.02 45 0 289 0
29OCT26 7.50 P 0.13 0.13 0.10 0.11 -0.03 46 153 1,000 +45
29OCT26 7.75 P 0.00 0.00 0.00 0.16 -0.03 46 0 391 0
29OCT26 8.00 P 0.22 0.22 0.22 0.22 -0.04 45 20 651 +20
29OCT26 8.25 P 0.30 0.30 0.30 0.29 -0.06 44 2 679 0
29OCT26 8.50 P 0.00 0.00 0.00 0.39 -0.06 45 0 489 0
29OCT26 8.75 P 0.00 0.00 0.00 0.50 -0.07 45 0 263 0
29OCT26 9.00 P 0.63 0.63 0.63 0.64 -0.07 45 18 112 +16
29OCT26 9.25 P 0.00 0.00 0.00 0.79 -0.09 46 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 0.97 -0.07 47 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 1.13 -0.09 46 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 1.34 -0.12 48 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.73 -0.14 47 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.17 -0.14 47 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.63 -0.16 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.12 -0.16 50 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.62 - 55 0 0 -
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 0.00 48 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 20 0
27NOV26 6.75 P 0.09 0.09 0.09 0.08 -0.01 47 2 151 0
27NOV26 7.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 57 0
27NOV26 7.25 P 0.00 0.00 0.00 0.15 -0.03 46 0 172 0
27NOV26 7.50 P 0.00 0.00 0.00 0.21 -0.03 47 0 150 0
27NOV26 7.75 P 0.00 0.00 0.00 0.27 -0.04 46 0 158 0
27NOV26 8.00 P 0.37 0.37 0.37 0.35 -0.04 46 10 167 +10
27NOV26 8.25 P 0.00 0.00 0.00 0.44 -0.05 46 0 329 0
27NOV26 8.50 P 0.00 0.00 0.00 0.54 -0.06 46 0 215 0
27NOV26 8.75 P 0.00 0.00 0.00 0.66 -0.06 46 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 0.80 -0.07 46 0 80 0
27NOV26 9.25 P 0.00 0.00 0.00 0.95 -0.07 47 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.10 -0.09 46 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 1.26 -0.10 46 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.43 -0.12 45 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.82 -0.13 46 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.25 -0.14 47 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.69 -0.14 47 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.16 -0.14 48 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.62 - 46 0 0 -
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 46 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 49 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.02 46 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.02 47 0 327 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.02 47 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 -0.03 47 0 131 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 -0.03 47 0 81 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 -0.04 46 0 135 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 -0.03 46 0 264 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 -0.05 46 0 220 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 -0.06 46 0 273 0
30DEC26 8.75 P 0.83 0.83 0.83 0.80 -0.06 46 15 168 0
30DEC26 9.00 P 0.00 0.00 0.00 0.94 -0.06 47 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.08 -0.07 46 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.23 -0.09 46 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 1.40 -0.11 46 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 1.56 -0.08 46 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 1.95 -0.08 47 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.36 -0.15 48 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 2.79 -0.10 48 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.23 -0.11 48 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 3.68 -0.11 48 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.15 -0.12 49 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 4.63 -0.12 49 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.13 -0.14 52 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 5.62 -0.15 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.12 -0.15 57 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 6.62 -0.15 59 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.12 -0.15 62 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.62 -0.15 65 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.12 -0.15 67 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.62 -0.15 70 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.12 -0.15 72 0 0 -10
30DEC26 18.50 P 0.00 0.00 0.00 9.62 -0.15 75 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.12 -0.15 77 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.62 -0.15 79 0 0 -24
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 -0.01 48 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 -0.01 47 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.03 47 0 18 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 -0.04 47 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 -0.03 47 0 121 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 -0.03 47 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.53 -0.04 46 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.63 -0.04 47 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.73 -0.04 47 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 0.84 -0.05 47 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 -0.05 47 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.09 -0.05 47 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.22 -0.07 46 0 90 0
30MAR27 9.25 P 0.00 0.00 0.00 1.37 -0.07 47 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 1.51 -0.08 46 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 1.64 -0.10 45 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 -0.06 47 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.20 -0.08 47 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.59 -0.08 47 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.99 -0.08 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.40 -0.09 48 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.87 -0.05 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.28 -0.09 48 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.70 -0.13 46 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.16 -0.13 46 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 5.66 -0.13 48 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.12 -0.15 46 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 6.62 -0.15 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.12 -0.15 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.62 -0.15 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.12 -0.15 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.62 -0.15 57 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.12 -0.15 59 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.62 -0.15 61 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.12 -0.15 62 0 0 0
29JUN27 5.00 P 0.13 0.13 0.13 0.11 -0.01 48 1 56 +1
29JUN27 5.25 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.18 -0.02 48 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.22 -0.03 48 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.28 -0.02 48 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.33 -0.04 48 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.40 -0.04 48 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.48 -0.04 48 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.56 -0.05 48 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.66 -0.04 48 0 55 0
29JUN27 7.50 P 0.00 0.00 0.00 0.75 -0.04 48 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 0.86 -0.04 48 0 282 0
29JUN27 8.00 P 0.00 0.00 0.00 0.97 -0.06 48 0 244 0
29JUN27 8.25 P 0.00 0.00 0.00 1.09 -0.06 48 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.23 -0.03 48 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.34 -0.06 48 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.46 -0.08 47 0 140 0
29JUN27 9.25 P 0.00 0.00 0.00 1.62 -0.08 48 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 1.79 -0.06 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 1.94 -0.06 48 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.11 -0.06 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.43 -0.09 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.83 -0.06 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.18 -0.10 48 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 3.58 -0.10 48 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.01 -0.08 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.43 -0.09 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.86 -0.10 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.31 -0.09 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.76 -0.09 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.19 -0.11 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.65 -0.17 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.12 -0.18 45 0 0 0
29SEP27 6.25 P 0.55 0.55 0.55 0.54 +0.03 50 2 2 +2
29SEP27 6.50 P 0.00 0.00 0.00 0.61 +0.02 49 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.70 +0.01 49 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.80 +0.02 49 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.89 0.00 48 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.00 0.00 48 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.11 -0.01 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.23 -0.02 48 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.36 -0.02 48 0 11 0
29SEP27 8.50 P 1.51 1.51 1.51 1.51 -0.01 48 22 83 +22
29SEP27 8.75 P 1.72 1.72 1.72 1.65 -0.01 48 6 303 0
29SEP27 9.00 P 0.00 0.00 0.00 1.78 -0.03 48 0 9 0
29SEP27 9.25 P 0.00 0.00 0.00 1.93 -0.04 48 0 15 0
29SEP27 9.50 P 2.17 2.17 2.17 2.06 -0.07 47 50 80 +50
29SEP27 9.75 P 0.00 0.00 0.00 2.25 -0.04 48 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.39 -0.05 47 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 2.72 -0.10 47 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.10 -0.08 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.47 -0.09 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.86 -0.10 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.26 - 47 0 0 -
TOTAL PUT 454 25,243 -1,978
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 3.050
29SEP26 2.10 C 0.00 0.00 0.00 0.96 -0.08 86 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.86 -0.08 77 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.76 -0.08 67 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.66 -0.08 58 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.56 -0.08 50 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.47 -0.08 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 -0.08 43 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.27 -0.08 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.19 -0.07 33 0 300 0
29SEP26 3.00 C 0.13 0.13 0.13 0.13 -0.06 35 90 273 0
29SEP26 3.10 C 0.00 0.00 0.00 0.07 -0.06 31 0 495 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 -0.04 32 0 857 0
29SEP26 3.30 C 0.03 0.03 0.03 0.02 -0.03 32 50 835 +50
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.02 33 0 352 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 186 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29OCT26 2.10 C 0.00 0.00 0.00 0.97 -0.08 61 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.87 -0.08 54 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.78 -0.07 55 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.68 -0.08 48 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.58 -0.08 42 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.49 -0.08 40 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.41 -0.07 40 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.33 -0.07 38 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.25 -0.07 35 0 0 0
29OCT26 3.00 C 0.20 0.20 0.19 0.20 -0.05 37 90 383 -30
29OCT26 3.10 C 0.15 0.15 0.14 0.14 -0.05 34 300 172 +19
29OCT26 3.20 C 0.00 0.00 0.00 0.10 -0.05 34 0 450 0
29OCT26 3.30 C 0.00 0.00 0.00 0.08 -0.03 37 0 295 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 -0.02 38 0 13 0
29OCT26 3.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 327 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 -0.01 38 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
27NOV26 2.10 C 0.00 0.00 0.00 0.98 -0.08 52 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.89 -0.08 52 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.79 -0.08 46 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.70 -0.08 45 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.62 -0.07 46 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.53 -0.07 42 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.46 -0.06 43 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.38 -0.07 40 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.31 -0.06 39 0 0 0
27NOV26 3.00 C 0.27 0.27 0.26 0.26 -0.05 39 90 390 0
27NOV26 3.10 C 0.22 0.22 0.21 0.21 -0.04 39 150 444 +90
27NOV26 3.20 C 0.17 0.18 0.17 0.17 -0.04 39 180 240 +43
27NOV26 3.30 C 0.14 0.14 0.14 0.14 -0.03 40 210 340 -90
27NOV26 3.40 C 0.11 0.11 0.11 0.11 -0.03 40 60 760 +60
27NOV26 3.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 516 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 -0.02 40 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 -0.02 39 0 30 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 35 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 300 0
30DEC26 2.10 C 0.00 0.00 0.00 1.00 -0.08 51 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.91 -0.08 50 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.82 -0.07 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.73 -0.07 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.65 -0.07 44 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.57 -0.07 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.49 -0.07 41 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.43 -0.06 42 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 -0.07 38 0 30 0
30DEC26 3.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.26 -0.05 40 0 180 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.03 40 0 488 0
30DEC26 3.30 C 0.00 0.00 0.00 0.19 -0.02 41 0 610 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 -0.02 41 0 113 0
30DEC26 3.50 C 0.13 0.13 0.13 0.13 -0.02 40 44 276 +16
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.02 41 0 151 0
30DEC26 3.70 C 0.10 0.10 0.10 0.09 -0.01 41 400 880 +400
30DEC26 3.80 C 0.00 0.00 0.00 0.07 -0.02 40 0 30 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 -0.01 41 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 -0.01 40 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.05 -0.07 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.96 -0.08 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.88 -0.07 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.80 -0.07 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.72 -0.07 42 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.65 -0.07 42 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.59 -0.06 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.53 -0.05 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.46 -0.06 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 -0.05 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 -0.05 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 -0.06 39 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 -0.05 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.26 -0.04 41 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 -0.04 41 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 -0.04 40 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 -0.04 40 0 0 0
30MAR27 3.80 C 0.17 0.17 0.17 0.15 -0.04 40 30 120 -30
30MAR27 3.90 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.03 40 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.02 40 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR27 4.40 C 0.10 0.10 0.10 0.07 -0.02 41 60 545 +30
29JUN27 2.10 C 0.00 0.00 0.00 1.10 -0.08 47 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.03 -0.07 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.95 -0.07 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.88 -0.06 46 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.81 -0.06 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 -0.06 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.68 -0.06 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.62 -0.06 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.57 -0.05 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.52 -0.05 42 0 0 0
29JUN27 3.10 C 0.48 0.48 0.48 0.48 -0.04 43 60 180 +60
29JUN27 3.20 C 0.00 0.00 0.00 0.44 -0.04 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 -0.05 43 0 30 0
29JUN27 3.40 C 0.00 0.00 0.00 0.37 -0.04 43 0 70 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 -0.03 43 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 -0.03 43 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 -0.03 43 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 -0.02 43 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 -0.02 42 0 15 0
29SEP27 2.10 C 0.00 0.00 0.00 1.13 -0.07 46 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.05 -0.07 44 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.98 -0.07 44 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.91 -0.07 43 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.84 -0.07 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 -0.07 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.72 -0.06 41 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.67 -0.06 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.62 -0.06 42 0 0 0
29SEP27 3.00 C 0.60 0.60 0.60 0.57 -0.06 41 150 150 +150
29SEP27 3.10 C 0.00 0.00 0.00 0.54 -0.04 42 0 125 0
29SEP27 3.20 C 0.00 0.00 0.00 0.49 -0.05 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.46 -0.04 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.42 -0.05 41 0 0 0
29SEP27 3.50 C 0.40 0.40 0.39 0.39 -0.04 42 60 90 0
29SEP27 3.60 C 0.00 0.00 0.00 0.37 -0.04 43 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.35 -0.03 43 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.33 -0.03 44 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.30 -0.04 43 0 30 0
29SEP27 4.00 C 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.25 -0.04 42 0 0 0
TOTAL CALL 2,024 20,833 +768
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 +0.01 36 0 460 0
29SEP26 2.90 P 0.03 0.03 0.03 0.04 +0.02 35 10 57 +10
29SEP26 3.00 P 0.00 0.00 0.00 0.07 +0.02 33 0 106 0
29SEP26 3.10 P 0.10 0.10 0.10 0.13 +0.05 36 30 434 +30
29SEP26 3.20 P 0.00 0.00 0.00 0.19 +0.06 34 0 670 0
29SEP26 3.30 P 0.00 0.00 0.00 0.27 +0.07 35 0 35 0
29SEP26 3.40 P 0.00 0.00 0.00 0.36 +0.07 36 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.46 +0.08 43 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.55 +0.08 0 0 253 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 +0.08 0 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.75 +0.09 0 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 +0.09 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 +0.09 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.05 +0.09 0 0 0 -10
29SEP26 4.20 P 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.25 +0.09 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.35 +0.09 0 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 0.00 36 0 330 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 +0.01 37 0 181 0
29OCT26 2.80 P 0.05 0.05 0.05 0.05 0.00 33 1 147 +1
29OCT26 2.90 P 0.00 0.00 0.00 0.09 +0.03 35 0 70 0
29OCT26 3.00 P 0.12 0.12 0.12 0.13 +0.04 35 30 145 +30
29OCT26 3.10 P 0.17 0.17 0.17 0.18 +0.04 35 90 377 -30
29OCT26 3.20 P 0.00 0.00 0.00 0.24 +0.05 34 0 610 0
29OCT26 3.30 P 0.00 0.00 0.00 0.32 +0.07 37 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.40 +0.07 38 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.49 +0.08 40 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.56 +0.07 33 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.66 +0.07 37 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.76 +0.08 41 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.85 +0.08 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.95 +0.08 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.05 +0.09 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.25 +0.09 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 +0.01 43 0 3 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 400 0
27NOV26 2.60 P 0.05 0.05 0.05 0.06 +0.02 41 20 20 +20
27NOV26 2.70 P 0.00 0.00 0.00 0.08 +0.02 40 0 238 0
27NOV26 2.80 P 0.10 0.10 0.10 0.11 +0.02 40 39 300 0
27NOV26 2.90 P 0.00 0.00 0.00 0.14 +0.03 38 0 787 0
27NOV26 3.00 P 0.18 0.18 0.17 0.18 +0.03 37 597 620 +352
27NOV26 3.10 P 0.23 0.23 0.22 0.24 +0.04 39 183 372 -57
27NOV26 3.20 P 0.28 0.29 0.28 0.30 +0.05 39 234 320 -30
27NOV26 3.30 P 0.00 0.00 0.00 0.38 +0.07 42 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.45 +0.07 41 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.52 +0.06 40 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.61 +0.07 42 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.69 +0.07 41 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.78 +0.07 42 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.87 +0.07 42 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.97 +0.08 45 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.06 +0.08 43 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.15 +0.08 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.35 +0.08 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 40 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 +0.02 40 0 548 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.03 39 0 482 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.03 39 0 100 0
30DEC26 3.00 P 0.21 0.21 0.21 0.22 +0.03 38 30 90 -30
30DEC26 3.10 P 0.26 0.27 0.26 0.28 +0.04 39 249 1,159 -30
30DEC26 3.20 P 0.00 0.00 0.00 0.34 +0.05 39 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 +0.06 40 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.48 +0.06 40 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.55 +0.06 40 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 +0.06 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 +0.07 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 +0.06 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 +0.07 42 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 0.98 +0.07 42 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 +0.08 44 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.17 +0.08 44 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.26 +0.08 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.36 +0.09 44 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 +0.01 42 0 25 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 +0.01 40 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 +0.02 40 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 +0.02 40 0 34 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 +0.03 40 0 5,020 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 +0.04 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 +0.03 39 0 25 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 +0.04 40 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 +0.05 40 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 +0.06 41 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.56 +0.05 40 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.63 +0.05 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 +0.06 41 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.79 +0.06 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.87 +0.06 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.95 +0.06 42 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.04 +0.07 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.12 +0.06 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.21 +0.06 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.30 +0.07 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.39 +0.07 43 0 0 0
29JUN27 2.10 P 0.08 0.08 0.08 0.08 +0.01 43 25 25 +25
29JUN27 2.20 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 +0.02 44 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.15 +0.02 42 0 65 0
29JUN27 2.50 P 0.00 0.00 0.00 0.18 +0.02 42 0 120 0
29JUN27 2.60 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 +0.04 43 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 +0.04 43 0 5 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 93 0
29JUN27 3.10 P 0.00 0.00 0.00 0.45 +0.04 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 +0.04 41 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 +0.04 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.63 +0.04 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.70 +0.04 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.78 +0.05 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 +0.06 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.94 +0.06 44 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.02 +0.06 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.10 +0.06 44 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.18 +0.06 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.27 +0.07 45 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.35 +0.06 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.44 +0.06 45 0 1 0
29SEP27 2.10 P 0.12 0.12 0.12 0.11 +0.01 43 15 15 +15
29SEP27 2.20 P 0.00 0.00 0.00 0.14 +0.02 43 0 5 0
29SEP27 2.30 P 0.00 0.00 0.00 0.17 +0.02 43 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.24 +0.02 43 0 60 0
29SEP27 2.60 P 0.00 0.00 0.00 0.28 +0.03 43 0 30 0
29SEP27 2.70 P 0.00 0.00 0.00 0.32 +0.02 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.37 +0.03 43 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.42 +0.03 43 0 2 0
29SEP27 3.00 P 0.46 0.47 0.46 0.47 +0.03 43 2 52 +2
29SEP27 3.10 P 0.52 0.52 0.52 0.52 +0.03 42 30 90 +30
29SEP27 3.20 P 0.00 0.00 0.00 0.59 +0.04 43 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.65 +0.04 43 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.72 +0.05 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.79 +0.05 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.86 +0.05 44 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.93 +0.05 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.01 +0.06 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.09 +0.06 45 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.17 +0.07 46 0 10 0
29SEP27 4.10 P 0.00 0.00 0.00 1.25 +0.06 46 0 0 0
TOTAL PUT 1,585 21,198 +328
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$ 55.460
29SEP26 40.00 C 0.00 0.00 0.00 15.53 +0.32 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.53 +0.32 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.53 +0.32 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.53 +0.32 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.53 +0.31 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.53 +0.25 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.54 +0.32 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.54 +0.32 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.54 +0.32 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.54 +0.31 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.55 +0.31 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.15 +0.27 18 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 1.20 +0.13 17 0 167 0
29SEP26 57.50 C 0.24 0.26 0.24 0.28 +0.04 18 61 344 +39
29SEP26 60.00 C 0.04 0.04 0.04 0.04 0.00 18 15 234 +15
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 58 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 12.64 +0.40 24 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.64 +0.40 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.65 +0.37 21 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.65 +0.31 14 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.66 +0.31 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.68 +0.31 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.57 +0.16 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.75 +0.28 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.50 +0.20 17 0 20 0
29OCT26 55.00 C 0.00 0.00 0.00 1.81 +0.13 17 0 36 0
29OCT26 57.50 C 0.73 0.73 0.73 0.78 +0.07 18 2 162 +2
29OCT26 60.00 C 0.27 0.27 0.27 0.28 +0.02 18 1 356 0
29OCT26 62.50 C 0.00 0.00 0.00 0.08 0.00 18 0 75 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 18 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 20 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 12.74 +0.48 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.75 +0.46 18 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.77 +0.44 20 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.79 +0.31 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.82 +0.30 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.87 +0.29 19 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.76 +0.22 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 6.04 +0.26 19 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 3.90 +0.18 17 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 2.35 +0.13 18 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 1.27 +0.08 19 0 161 0
27NOV26 60.00 C 0.00 0.00 0.00 0.61 +0.03 19 0 75 0
27NOV26 62.50 C 0.00 0.00 0.00 0.28 +0.02 19 0 55 0
27NOV26 65.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 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 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.53 +0.21 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.74 +0.37 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.75 +0.33 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.95 +0.47 21 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 10.01 +0.31 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.08 +0.29 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.18 +0.28 21 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.10 +0.27 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.49 +0.27 21 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 4.63 +0.23 21 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 3.12 +0.19 21 0 20 0
30DEC26 57.50 C 0.00 0.00 0.00 1.98 +0.14 21 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 1.18 +0.09 21 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 0.66 +0.07 21 0 37 0
30DEC26 65.00 C 0.00 0.00 0.00 0.34 +0.03 21 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 +0.01 21 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 21 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 21 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 25 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.82 +0.25 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.90 +0.27 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.01 +0.28 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.12 +0.26 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.58 +0.60 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.72 +0.30 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.89 +0.30 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.85 +0.29 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.11 +0.28 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.44 +0.26 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.16 +0.24 21 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.90 +0.20 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.02 +0.16 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.37 +0.13 20 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.93 +0.10 21 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.58 +0.04 20 0 10 0
30MAR27 70.00 C 0.00 0.00 0.00 0.39 +0.06 21 0 10 0
30MAR27 72.50 C 0.00 0.00 0.00 0.24 +0.04 21 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 +0.01 21 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 13.37 +0.31 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.51 +0.31 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.67 +0.30 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.20 +0.64 21 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.39 +0.31 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.61 +0.31 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.59 +0.29 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.89 +0.28 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 6.30 +0.27 20 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.93 +0.24 20 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.79 +0.22 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.86 +0.19 20 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 2.12 +0.16 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.54 +0.12 20 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.11 +0.05 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.83 +0.09 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.58 +0.07 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.40 +0.05 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.27 +0.04 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 13.57 +0.28 9 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.73 +0.27 15 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.93 +0.26 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 11.20 +0.31 18 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.71 +0.56 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.95 +0.24 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.96 +0.22 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.28 +0.21 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.75 +0.17 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.43 +0.15 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.30 +0.12 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.37 +0.10 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.60 +0.08 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.99 +0.07 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.51 +0.05 20 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.18 +0.02 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.90 +0.03 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.66 +0.02 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
TOTAL CALL 79 3,459 +56
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 193 0
29SEP26 50.00 P 0.05 0.05 0.05 0.01 0.00 19 40 488 +40
29SEP26 52.50 P 0.00 0.00 0.00 0.10 -0.06 18 0 324 0
29SEP26 55.00 P 0.88 0.88 0.73 0.71 -0.19 18 10 298 0
29SEP26 57.50 P 0.00 0.00 0.00 2.25 -0.29 18 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.54 -0.32 0 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 7.04 -0.32 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.54 -0.32 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.16 -0.20 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.68 -0.18 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.17 -0.19 68 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.67 -0.19 74 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.16 -0.20 80 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.66 -0.20 86 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.16 -0.20 92 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 58 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 322 0
29OCT26 50.00 P 0.23 0.23 0.23 0.09 -0.03 18 1 227 0
29OCT26 52.50 P 0.53 0.53 0.53 0.41 -0.10 18 3 88 0
29OCT26 55.00 P 0.00 0.00 0.00 1.24 -0.18 18 0 202 0
29OCT26 57.50 P 0.00 0.00 0.00 2.72 -0.26 19 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.66 -0.30 18 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.14 -0.22 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.54 -0.32 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 12.16 -0.20 36 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.68 -0.18 41 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.17 -0.19 46 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.67 -0.19 50 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.17 -0.19 55 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.66 -0.20 58 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.16 -0.20 62 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 20 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 77 0
27NOV26 49.00 P 0.00 0.00 0.00 0.16 -0.05 19 0 20 0
27NOV26 50.00 P 0.48 0.48 0.48 0.27 -0.06 19 51 151 0
27NOV26 52.50 P 0.00 0.00 0.00 0.75 -0.12 19 0 76 0
27NOV26 55.00 P 0.00 0.00 0.00 1.68 -0.19 19 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 3.12 -0.25 20 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 5.04 -0.29 21 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.14 -0.27 20 0 0 0
27NOV26 65.00 P 9.67 9.67 9.67 9.83 -0.07 29 15 15 +15
27NOV26 67.50 P 0.00 0.00 0.00 12.16 -0.20 30 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.68 -0.18 35 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.17 -0.19 38 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.67 -0.19 42 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.17 -0.19 46 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.66 -0.20 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 22 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.19 -0.03 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.29 -0.03 21 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.42 -0.04 21 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.60 -0.04 21 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 1.24 -0.09 21 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.19 -0.13 21 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.59 -0.15 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.37 -0.24 22 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.32 -0.28 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.83 -0.11 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.19 -0.17 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.68 -0.18 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.17 -0.19 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.67 -0.19 37 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.17 -0.19 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.66 -0.20 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.16 -0.20 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 0.00 21 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.14 0.00 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.51 -0.01 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.67 -0.02 21 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.86 -0.03 21 0 0 0
30MAR27 50.00 P 1.26 1.26 1.26 1.07 -0.06 21 14 17 +14
30MAR27 52.50 P 0.00 0.00 0.00 1.88 -0.06 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.86 -0.08 21 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.20 -0.26 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.83 -0.16 21 0 70 0
30MAR27 62.50 P 0.00 0.00 0.00 7.94 -0.21 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.83 -0.49 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.43 -0.13 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.74 -0.13 26 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.18 -0.18 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.67 -0.19 30 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.17 -0.19 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.66 -0.20 35 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.16 -0.20 37 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 21 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.53 0.00 21 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.67 -0.01 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.85 -0.01 21 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.05 -0.02 21 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.29 -0.02 21 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.57 -0.03 21 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.43 -0.04 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.53 -0.06 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.74 -0.11 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.50 +0.05 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.34 +0.06 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.99 -0.33 20 0 45 0
29JUN27 67.50 P 0.00 0.00 0.00 12.63 -0.14 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.96 -0.13 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.27 -0.12 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.70 -0.16 27 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.17 -0.19 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.66 -0.20 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.17 -0.19 33 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.53 -0.04 21 0 2 0
29SEP27 44.00 P 0.00 0.00 0.00 0.66 -0.05 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.85 -0.06 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.03 -0.07 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.26 -0.08 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.49 -0.10 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.79 -0.10 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.09 -0.11 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.01 -0.15 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.16 -0.18 21 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 5.52 -0.21 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.09 -0.23 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 8.85 -0.25 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.79 -0.27 22 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 12.91 -0.29 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.18 -0.20 24 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 17.55 -0.03 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 19.81 -0.14 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.21 -0.15 27 0 0 0
TOTAL PUT 134 4,902 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 73.500
11SEP26 56.00 C 0.00 0.00 0.00 17.55 -2.41 168 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 16.66 -2.30 196 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 15.51 -2.45 94 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 14.62 -2.34 163 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 13.51 -2.45 72 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 12.51 -2.46 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 11.51 -2.46 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 10.51 -2.46 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 9.51 -2.46 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 8.51 -2.46 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 7.51 -2.46 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 6.51 -2.46 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 5.51 -2.46 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 4.51 -2.46 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 3.52 -2.45 30 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 2.56 -2.41 31 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 1.68 -2.31 31 0 0 0
11SEP26 73.00 C 0.87 0.87 0.87 0.94 -2.11 30 30 30 +30
11SEP26 74.00 C 0.46 0.46 0.46 0.45 -1.68 30 14 14 +14
11SEP26 75.00 C 0.37 0.47 0.20 0.18 -1.21 31 38 91 +4
11SEP26 76.00 C 0.21 0.23 0.08 0.06 -0.80 31 79 211 +74
11SEP26 77.00 C 0.00 0.00 0.00 0.02 -0.42 32 0 113 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 -0.20 36 0 160 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.08 43 0 12 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 40 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 17.55 -2.45 65 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 16.66 -2.34 88 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 15.54 -2.46 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 14.62 -2.38 72 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 13.54 -2.46 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 12.55 -2.45 43 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 11.55 -2.45 39 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 10.55 -2.45 35 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 9.55 -2.45 31 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 8.55 -2.45 27 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 7.56 -2.45 29 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 6.58 -2.43 30 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 5.61 -2.40 29 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 4.68 -2.35 29 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 3.80 -2.25 29 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 2.97 -2.13 29 0 0 0
18SEP26 72.00 C 2.10 2.10 2.10 2.20 -1.99 28 30 30 +30
18SEP26 73.00 C 0.00 0.00 0.00 1.61 -1.72 28 0 0 0
18SEP26 74.00 C 1.02 1.26 0.84 1.12 -1.44 28 143 113 +83
18SEP26 75.00 C 0.72 0.92 0.71 0.75 -1.14 29 114 128 +24
18SEP26 76.00 C 0.56 0.56 0.56 0.48 -0.86 29 2 66 0
18SEP26 77.00 C 0.00 0.00 0.00 0.29 -0.63 29 0 40 0
18SEP26 78.00 C 0.00 0.00 0.00 0.17 -0.43 29 0 130 0
18SEP26 79.00 C 0.00 0.00 0.00 0.09 -0.30 29 0 79 0
18SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.17 30 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.03 -0.10 30 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.58 -2.45 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.58 -2.46 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.58 -2.46 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.09 -2.45 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.59 -2.46 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.10 -2.45 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.60 -2.45 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.37 -2.19 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.64 -2.43 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.28 -2.33 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.15 -2.10 26 0 11 0
29SEP26 72.50 C 3.03 3.03 2.06 2.40 -1.73 26 159 134 +120
29SEP26 75.00 C 1.52 1.62 0.99 1.20 -1.17 26 358 1,533 +178
29SEP26 77.50 C 0.45 0.56 0.40 0.53 -0.68 26 67 1,436 +37
29SEP26 80.00 C 0.34 0.34 0.20 0.21 -0.35 26 135 3,500 0
29SEP26 82.50 C 0.16 0.16 0.15 0.07 -0.14 27 80 1,486 +80
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.05 27 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 24.70 -2.46 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.71 -2.45 35 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.22 -2.45 31 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.08 -2.10 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.74 -1.96 50 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.79 -2.43 26 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.39 -2.17 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.09 -2.08 26 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 6.98 -2.12 26 0 0 0
29OCT26 70.00 C 5.38 5.38 5.38 4.99 -2.01 25 60 237 -30
29OCT26 72.50 C 0.00 0.00 0.00 3.51 -1.66 26 0 943 0
29OCT26 75.00 C 0.00 0.00 0.00 2.30 -1.32 26 0 709 0
29OCT26 77.50 C 1.35 1.35 1.35 1.45 -0.97 26 25 779 0
29OCT26 80.00 C 0.80 1.08 0.80 0.88 -0.71 26 80 481 0
29OCT26 82.50 C 0.00 0.00 0.00 0.52 -0.41 27 0 249 0
29OCT26 85.00 C 0.39 0.39 0.39 0.28 -0.28 26 34 333 +34
29OCT26 87.50 C 0.00 0.00 0.00 0.14 -0.17 26 0 253 0
29OCT26 90.00 C 0.00 0.00 0.00 0.07 -0.09 26 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.83 -2.45 28 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.53 -2.45 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.08 -2.10 38 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.95 -1.75 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.51 -1.75 37 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 11.81 -2.09 27 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 9.67 -2.10 27 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 7.73 -1.91 27 0 70 0
27NOV26 70.00 C 6.55 6.55 5.64 5.89 -1.80 26 240 129 -73
27NOV26 72.50 C 4.89 4.89 4.89 4.52 -1.48 27 29 366 +29
27NOV26 75.00 C 3.38 3.38 3.38 3.30 -1.24 27 29 241 +29
27NOV26 77.50 C 2.41 2.41 2.41 2.34 -0.94 27 10 536 +10
27NOV26 80.00 C 0.00 0.00 0.00 1.62 -0.75 27 0 389 0
27NOV26 82.50 C 0.00 0.00 0.00 1.09 -0.58 27 0 299 0
27NOV26 85.00 C 0.00 0.00 0.00 0.73 -0.40 27 0 95 0
27NOV26 87.50 C 0.00 0.00 0.00 0.49 -0.25 28 0 236 0
27NOV26 90.00 C 0.00 0.00 0.00 0.31 -0.16 28 0 127 0
27NOV26 92.50 C 0.00 0.00 0.00 0.19 -0.10 28 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.12 -0.06 28 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 26.34 -2.06 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.53 -1.88 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.56 -1.72 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.14 -1.84 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.66 -1.66 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.21 -1.71 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.84 -1.73 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.58 -1.73 31 0 0 0
30DEC26 65.00 C 10.84 10.89 10.84 10.17 -2.00 27 60 115 +60
30DEC26 67.50 C 0.00 0.00 0.00 8.31 -1.92 27 0 113 0
30DEC26 70.00 C 6.92 6.92 6.74 6.65 -1.74 27 139 1,525 +43
30DEC26 72.50 C 5.64 5.64 5.30 5.21 -1.57 26 165 1,158 -26
30DEC26 75.00 C 3.68 4.36 3.68 3.90 -1.43 26 318 2,135 +194
30DEC26 77.50 C 3.31 3.31 3.24 2.95 -1.17 26 81 2,318 -39
30DEC26 80.00 C 2.40 2.45 2.35 2.26 -0.87 27 120 2,662 +45
30DEC26 82.50 C 0.00 0.00 0.00 1.59 -0.75 26 0 1,616 0
30DEC26 85.00 C 1.29 1.30 1.26 1.20 -0.54 27 75 2,780 +45
30DEC26 87.50 C 0.00 0.00 0.00 0.84 -0.43 27 0 3,463 0
30DEC26 90.00 C 0.00 0.00 0.00 0.58 -0.32 27 0 628 0
30DEC26 92.50 C 0.45 0.45 0.45 0.40 -0.23 27 1 209 -1
30DEC26 95.00 C 0.00 0.00 0.00 0.26 -0.17 27 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.17 -0.12 27 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.12 -0.08 27 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.08 -0.05 27 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 27.15 -1.70 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.17 -1.72 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.19 -1.76 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.77 -1.80 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.31 -1.89 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.12 -1.77 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.83 -1.86 30 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 13.94 -1.68 30 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 11.74 -1.90 28 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.05 -1.90 28 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 8.51 -1.71 27 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 7.15 -1.52 27 0 552 0
30MAR27 75.00 C 6.17 6.32 6.13 5.95 -1.35 27 477 1,072 +126
30MAR27 77.50 C 5.08 5.23 5.08 4.92 -1.18 27 427 712 +341
30MAR27 80.00 C 0.00 0.00 0.00 3.96 -1.10 27 0 218 0
30MAR27 82.50 C 0.00 0.00 0.00 3.23 -0.95 27 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 2.63 -0.80 27 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 2.18 -0.63 28 0 606 0
30MAR27 90.00 C 1.56 1.56 1.56 1.77 -0.49 28 2 453 -2
30MAR27 92.50 C 0.00 0.00 0.00 1.39 -0.42 28 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 1.10 -0.34 28 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 0.84 -0.30 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.66 -0.21 28 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.51 -0.17 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.41 -0.12 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.31 -0.11 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 27.29 -1.72 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.17 -1.88 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.19 -1.92 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.77 -2.00 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.31 -2.19 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.72 -1.58 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.19 -2.02 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.74 -1.78 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.76 -1.58 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.13 -1.85 28 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 9.64 -1.71 28 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 8.33 -1.54 28 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 7.17 -1.34 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.14 -0.96 28 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 5.24 -1.02 28 0 190 0
29JUN27 82.50 C 4.87 4.87 4.87 4.24 -1.06 27 30 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.79 -0.71 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 3.18 -0.61 28 0 156 0
29JUN27 90.00 C 2.57 2.57 2.57 2.56 -0.62 28 30 100 +30
29JUN27 92.50 C 0.00 0.00 0.00 2.21 -0.45 28 0 106 0
29JUN27 95.00 C 0.00 0.00 0.00 1.80 -0.41 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.48 -0.31 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.27 -0.20 28 0 187 0
29JUN27 102.50 C 1.15 1.15 1.15 1.01 -0.25 28 1 5 0
29SEP27 52.50 C 0.00 0.00 0.00 22.84 -2.25 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 20.78 -2.16 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 18.81 -2.09 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.95 -2.01 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.24 -1.88 29 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.72 -1.71 29 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.16 -1.79 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.76 -1.67 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.46 -1.57 28 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.30 -1.40 28 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.34 -1.22 28 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 6.44 -1.10 28 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.61 -1.03 28 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.92 -0.92 28 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 4.34 -0.80 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.80 -0.72 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 3.39 -0.60 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 2.91 -0.66 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.49 -0.57 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 2.18 -0.46 29 0 0 0
TOTAL CALL 3,682 90,904 +1,489
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 101 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 85 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 55 0
11SEP26 72.00 P 0.39 0.40 0.38 0.18 +0.15 31 65 70 +35
11SEP26 73.00 P 0.30 0.68 0.29 0.47 +0.39 32 146 93 +63
11SEP26 74.00 P 0.60 1.43 0.60 0.98 +0.76 32 114 221 +1
11SEP26 75.00 P 1.04 1.60 1.04 1.73 +1.28 34 405 347 +273
11SEP26 76.00 P 0.00 0.00 0.00 2.55 +1.67 31 0 138 0
11SEP26 77.00 P 0.00 0.00 0.00 3.51 +2.00 31 0 71 0
11SEP26 78.00 P 0.00 0.00 0.00 4.50 +2.21 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 5.50 +2.38 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 6.50 +2.43 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 7.50 +2.45 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 8.50 +2.45 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 9.50 +2.45 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 10.50 +2.45 0 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 11.50 +2.45 0 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 12.50 +2.45 0 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 13.50 +2.45 0 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 14.50 +2.45 0 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 15.50 +2.45 0 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 16.50 +2.45 0 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 17.50 +2.45 0 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 18.50 +2.45 0 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 19.50 +2.45 0 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 20.50 +2.45 0 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 21.50 +2.45 0 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 22.50 +2.45 0 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 23.50 +2.45 0 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 24.50 +2.45 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.07 +0.06 30 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.13 +0.11 29 0 0 0
18SEP26 70.00 P 0.39 0.39 0.39 0.25 +0.20 29 24 24 +24
18SEP26 71.00 P 0.56 0.56 0.56 0.45 +0.35 30 12 12 +12
18SEP26 72.00 P 0.50 0.94 0.45 0.74 +0.55 30 173 138 +138
18SEP26 73.00 P 0.80 1.35 0.80 1.14 +0.79 30 232 186 +183
18SEP26 74.00 P 1.22 1.99 1.16 1.66 +1.07 30 210 161 +120
18SEP26 75.00 P 1.71 2.37 1.66 2.29 +1.35 31 133 76 -44
18SEP26 76.00 P 0.00 0.00 0.00 2.89 +1.50 28 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 3.75 +1.78 29 0 8 0
18SEP26 78.00 P 0.00 0.00 0.00 4.63 +1.97 29 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 5.56 +2.20 29 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 6.52 +2.29 29 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 7.50 +2.37 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 8.50 +2.42 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 9.50 +2.44 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 10.50 +2.45 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 11.50 +2.45 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 12.50 +2.45 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 13.50 +2.45 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 14.50 +2.45 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 15.50 +2.45 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 16.50 +2.45 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 17.50 +2.45 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 18.50 +2.45 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 19.50 +2.45 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 20.50 +2.45 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 21.50 +2.45 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 22.50 +2.45 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 676 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 418 0
29SEP26 65.00 P 0.12 0.12 0.12 0.04 +0.03 27 30 1,016 -30
29SEP26 67.50 P 0.00 0.00 0.00 0.17 +0.12 26 20 623 -20
29SEP26 70.00 P 0.56 0.73 0.53 0.55 +0.37 27 215 6,538 +105
29SEP26 72.50 P 1.05 1.59 1.05 1.35 +0.78 27 257 1,881 -110
29SEP26 75.00 P 3.08 3.08 2.40 2.68 +1.30 27 120 1,207 +67
29SEP26 77.50 P 0.00 0.00 0.00 4.44 +1.77 26 0 1,143 0
29SEP26 80.00 P 0.00 0.00 0.00 6.62 +2.13 26 0 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 9.01 +2.34 26 0 1,343 0
29SEP26 85.00 P 0.00 0.00 0.00 11.50 +2.44 0 0 1,994 -586
29SEP26 87.50 P 13.80 13.80 13.80 14.00 +2.45 0 1 90 0
29SEP26 90.00 P 0.00 0.00 0.00 16.50 +2.45 0 0 60 -186
29SEP26 92.50 P 0.00 0.00 0.00 19.00 +2.45 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.50 +2.45 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.00 +2.45 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.50 +2.45 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.00 +2.45 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.50 +2.45 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.00 +2.45 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 36.50 +2.45 0 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 39.00 +2.45 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.50 +2.45 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.00 +2.45 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.50 +2.45 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 129 0
29OCT26 62.50 P 0.00 0.00 0.00 0.13 +0.07 26 0 262 0
29OCT26 65.00 P 0.40 0.45 0.40 0.33 +0.18 26 22 315 0
29OCT26 67.50 P 0.00 0.00 0.00 0.72 +0.35 27 0 1,504 0
29OCT26 70.00 P 1.18 1.30 1.18 1.38 +0.60 27 11 1,969 +11
29OCT26 72.50 P 1.85 2.40 1.85 2.37 +0.91 27 25 1,426 +18
29OCT26 75.00 P 2.96 3.15 2.96 3.69 +1.35 27 6 1,057 +6
29OCT26 77.50 P 4.96 5.03 4.96 5.38 +1.67 28 60 794 -30
29OCT26 80.00 P 0.00 0.00 0.00 7.14 +1.80 26 0 504 0
29OCT26 82.50 P 0.00 0.00 0.00 9.28 +2.06 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 11.59 +2.24 26 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 14.01 +2.01 26 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 16.50 +2.03 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.00 +2.45 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.50 +2.45 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.00 +2.45 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.50 +2.45 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.00 +2.45 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.09 +0.05 28 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.20 +0.11 28 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.41 +0.21 28 0 165 0
27NOV26 65.00 P 0.00 0.00 0.00 0.78 +0.37 28 0 241 0
27NOV26 67.50 P 1.29 1.29 1.29 1.34 +0.57 28 30 593 +30
27NOV26 70.00 P 1.87 2.21 1.87 2.13 +0.80 28 55 345 +55
27NOV26 72.50 P 3.25 3.25 3.04 3.09 +0.97 27 57 601 +27
27NOV26 75.00 P 4.43 4.43 4.15 4.46 +1.37 28 90 376 +60
27NOV26 77.50 P 5.34 6.01 5.34 6.03 +1.61 28 254 688 +165
27NOV26 80.00 P 0.00 0.00 0.00 7.75 +1.77 27 0 682 0
27NOV26 82.50 P 0.00 0.00 0.00 9.74 +1.99 27 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 11.89 +2.15 27 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 14.17 +1.91 27 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 16.55 +1.98 28 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 19.00 +2.02 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 21.50 +2.45 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 24.00 +2.45 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 26.50 +2.45 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 29.00 +2.45 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 +0.04 27 0 74 0
30DEC26 57.50 P 0.32 0.32 0.32 0.18 +0.08 27 30 176 +11
30DEC26 60.00 P 0.00 0.00 0.00 0.36 +0.15 27 0 161 0
30DEC26 62.50 P 0.00 0.00 0.00 0.66 +0.25 27 0 684 0
30DEC26 65.00 P 1.17 1.17 1.17 1.11 +0.38 27 30 932 +30
30DEC26 67.50 P 1.76 1.76 1.76 1.76 +0.57 27 15 360 +15
30DEC26 70.00 P 2.25 2.74 2.25 2.62 +0.76 27 371 2,093 +50
30DEC26 72.50 P 3.50 3.79 3.35 3.72 +1.08 27 424 843 +95
30DEC26 75.00 P 4.43 4.99 4.43 5.05 +1.30 27 319 2,085 +135
30DEC26 77.50 P 6.03 6.51 6.03 6.59 +1.55 28 146 1,668 +120
30DEC26 80.00 P 0.00 0.00 0.00 8.15 +1.59 27 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 10.06 +1.79 27 0 4,147 0
30DEC26 85.00 P 0.00 0.00 0.00 12.13 +1.96 27 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.17 +1.77 24 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 16.64 +1.87 27 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 19.03 +1.91 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.50 +2.11 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.00 +2.45 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.50 +2.45 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 29.00 +2.45 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.50 +2.07 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 34.00 +2.45 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 36.50 +2.45 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.10 +0.04 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.13 +0.05 28 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.24 +0.09 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.42 +0.15 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.70 +0.24 28 0 0 0
30MAR27 60.00 P 1.20 1.20 1.20 1.08 +0.34 28 1 56 +1
30MAR27 62.50 P 1.63 1.63 1.63 1.59 +0.46 28 1 7,615 +1
30MAR27 65.00 P 0.00 0.00 0.00 2.24 +0.59 28 0 240 0
30MAR27 67.50 P 0.00 0.00 0.00 3.02 +0.70 28 0 257 0
30MAR27 70.00 P 3.85 3.90 3.85 3.90 +0.78 27 16 201 +16
30MAR27 72.50 P 4.42 5.01 4.42 5.03 +0.98 27 39 1,095 +37
30MAR27 75.00 P 5.57 5.77 5.57 6.42 +1.27 28 17 1,047 +14
30MAR27 77.50 P 0.00 0.00 0.00 7.83 +1.40 27 0 401 0
30MAR27 80.00 P 0.00 0.00 0.00 9.45 +1.56 28 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 11.26 +1.85 28 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 12.93 +1.75 26 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.85 +1.56 26 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 16.94 +1.59 25 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.15 +1.58 24 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.74 +1.97 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.10 +2.07 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.52 +2.18 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.00 +2.26 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.50 +2.07 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.00 +2.45 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.27 +0.11 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.34 +0.13 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.40 +0.14 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.63 +0.21 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 0.99 +0.34 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.43 +0.42 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 1.98 +0.53 28 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.66 +0.65 28 0 154 0
29JUN27 65.00 P 0.00 0.00 0.00 3.47 +0.78 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.40 +0.91 28 0 33 0
29JUN27 70.00 P 4.95 4.95 4.95 5.25 +0.80 27 33 130 +6
29JUN27 72.50 P 0.00 0.00 0.00 6.62 +1.13 28 0 126 0
29JUN27 75.00 P 7.37 7.38 7.37 7.73 +1.06 27 60 240 +60
29JUN27 77.50 P 0.00 0.00 0.00 9.46 +1.72 28 0 450 0
29JUN27 80.00 P 0.00 0.00 0.00 11.03 +1.45 28 0 210 0
29JUN27 82.50 P 0.00 0.00 0.00 12.75 +1.56 28 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 14.11 +1.37 26 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 16.17 +1.51 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.14 +1.43 26 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.20 +1.62 26 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.35 +1.76 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.74 +2.27 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.99 +2.26 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.28 +2.29 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.12 +0.25 29 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.61 +0.38 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.16 +0.42 29 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.82 +0.50 29 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.63 +0.65 29 0 0 0
29SEP27 65.00 P 4.48 4.48 4.48 4.45 +0.65 29 3 13 +3
29SEP27 67.50 P 0.00 0.00 0.00 5.56 +0.83 29 20 21 +20
29SEP27 70.00 P 0.00 0.00 0.00 6.75 +1.00 30 0 31 0
29SEP27 72.50 P 7.94 7.94 7.94 7.93 +0.98 29 10 25 +10
29SEP27 75.00 P 0.00 0.00 0.00 9.31 +1.18 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 10.82 +1.34 30 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.40 +1.32 30 0 3 0
29SEP27 82.50 P 0.00 0.00 0.00 14.02 +1.52 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.61 +1.44 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 17.45 +1.67 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 19.36 +1.76 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 21.33 +1.82 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.38 +1.92 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.45 +1.95 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.62 +2.05 29 0 0 0
TOTAL PUT 4,302 75,057 +1,011
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$ 7.890
29SEP26 4.70 C 0.00 0.00 0.00 3.21 +0.04 109 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.11 +0.04 105 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.01 +0.04 101 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.91 +0.04 97 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.66 +0.04 87 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.41 +0.04 78 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 +0.04 69 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.91 +0.04 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.66 +0.04 52 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 +0.04 44 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.15 +0.03 0 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 0.90 +0.03 0 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.66 +0.03 22 0 1,251 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 +0.05 23 0 621 0
29SEP26 7.75 C 0.16 0.16 0.16 0.22 +0.01 17 60 409 0
29SEP26 8.00 C 0.10 0.10 0.10 0.10 +0.01 19 225 1,475 +225
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 18 0 551 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 51 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 3.22 +0.04 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.12 +0.04 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.02 +0.04 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.92 +0.04 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.67 +0.04 53 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.42 +0.04 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.17 +0.04 40 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.93 +0.06 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.68 +0.06 36 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.43 +0.06 30 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.17 +0.03 19 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.93 +0.03 20 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.70 +0.02 19 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.50 +0.04 20 0 384 0
29OCT26 7.75 C 0.25 0.30 0.23 0.31 +0.01 18 150 511 +60
29OCT26 8.00 C 0.17 0.17 0.17 0.18 0.00 18 1 610 +1
29OCT26 8.25 C 0.00 0.00 0.00 0.10 0.00 19 0 278 0
29OCT26 8.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 235 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 0.00 20 0 3 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 26 60 60 +60
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 2.93 +0.05 46 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.68 +0.05 40 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.43 +0.05 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.18 +0.05 29 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.94 +0.07 31 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.69 +0.07 26 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.45 +0.07 26 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.20 +0.03 21 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.96 +0.02 19 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.75 +0.02 20 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.55 +0.02 19 0 175 0
27NOV26 7.75 C 0.30 0.30 0.30 0.38 0.00 18 30 1,220 +30
27NOV26 8.00 C 0.25 0.25 0.25 0.26 0.00 19 30 120 0
27NOV26 8.25 C 0.13 0.13 0.13 0.17 0.00 20 30 115 +30
27NOV26 8.50 C 0.00 0.00 0.00 0.11 +0.01 20 0 270 0
27NOV26 8.75 C 0.00 0.00 0.00 0.07 0.00 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 20 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 3.24 +0.06 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.14 +0.06 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.04 +0.06 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.94 +0.06 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.69 +0.06 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.45 +0.07 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.20 +0.07 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.96 +0.07 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.71 +0.06 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.47 +0.07 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.23 +0.05 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.98 +0.02 19 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.77 +0.02 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.58 +0.02 19 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 +0.03 19 0 433 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 -0.01 19 0 456 0
30DEC26 8.25 C 0.00 0.00 0.00 0.19 -0.01 19 0 74 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 2 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 19 0 150 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 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 20 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 3.24 +0.06 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.14 +0.06 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.04 +0.06 39 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.94 +0.06 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.70 +0.07 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.45 +0.07 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.20 +0.07 28 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.96 +0.07 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.72 +0.07 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.48 +0.07 23 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.25 +0.06 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.01 +0.03 19 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.81 +0.02 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.64 +0.02 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.50 +0.03 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.28 +0.01 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.01 19 0 10 0
30MAR27 8.75 C 0.15 0.15 0.15 0.15 +0.01 19 30 30 +30
30MAR27 9.00 C 0.12 0.12 0.12 0.10 0.00 19 30 30 0
30MAR27 9.25 C 0.10 0.10 0.10 0.07 0.00 19 60 210 +60
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 19 0 120 0
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 0.03 +0.01 20 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 3.24 +0.06 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.14 +0.06 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.04 +0.06 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.94 +0.06 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.70 +0.07 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.45 +0.07 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.21 +0.07 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.97 +0.07 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.73 +0.06 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.51 +0.06 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.28 +0.04 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.03 +0.02 17 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.85 +0.02 17 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.69 +0.01 17 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.55 -0.01 17 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.45 +0.02 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.35 +0.01 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 +0.01 18 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.15 0.00 17 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 0.00 17 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 0.00 17 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.70 +0.07 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.45 +0.07 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.21 +0.07 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.97 +0.06 21 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.75 +0.07 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.53 +0.06 20 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.33 +0.06 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.14 +0.04 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.97 +0.04 19 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.82 +0.03 18 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.69 +0.02 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.57 +0.01 18 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.48 +0.02 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.40 +0.02 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.27 +0.02 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
TOTAL CALL 706 14,647 +496
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 69 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 23 0 1,677 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 281 0
29SEP26 7.75 P 0.08 0.08 0.07 0.08 -0.02 19 6 414 0
29SEP26 8.00 P 0.26 0.26 0.19 0.21 -0.02 20 61 267 +60
29SEP26 8.25 P 0.00 0.00 0.00 0.39 -0.03 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.11 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.61 -0.08 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 29 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 44 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 62 0
29OCT26 7.75 P 0.18 0.19 0.14 0.15 -0.02 19 180 906 +19
29OCT26 8.00 P 0.34 0.34 0.27 0.27 -0.03 19 31 636 +31
29OCT26 8.25 P 0.00 0.00 0.00 0.44 -0.04 19 0 40 0
29OCT26 8.50 P 0.00 0.00 0.00 0.65 -0.04 21 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.11 -0.06 0 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.61 -0.08 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 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 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 30 0
27NOV26 7.50 P 0.12 0.12 0.12 0.13 -0.01 20 60 423 +30
27NOV26 7.75 P 0.23 0.23 0.21 0.22 -0.02 20 87 1,883 +87
27NOV26 8.00 P 0.34 0.34 0.34 0.34 -0.03 20 30 150 +30
27NOV26 8.25 P 0.50 0.51 0.50 0.50 -0.03 21 180 220 +180
27NOV26 8.50 P 0.00 0.00 0.00 0.67 -0.03 19 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.89 -0.03 20 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.12 -0.06 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.37 -0.06 24 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.86 -0.08 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.11 -0.08 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.61 -0.08 0 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 42 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 39 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 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 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 -0.02 19 0 121 0
30DEC26 7.50 P 0.00 0.00 0.00 0.21 -0.02 19 0 30 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 -0.03 19 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 -0.03 18 0 150 0
30DEC26 8.25 P 0.00 0.00 0.00 0.63 -0.04 18 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 -0.03 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.04 -0.03 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.25 -0.07 16 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.48 -0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.72 -0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.21 -0.07 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.70 -0.07 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 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 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.03 0.00 20 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 0.20 -0.01 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 -0.02 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.40 -0.03 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.54 -0.03 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.70 -0.04 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.89 -0.03 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.09 -0.03 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.30 -0.06 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.52 -0.07 18 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.75 -0.07 18 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.99 -0.07 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.23 -0.07 17 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.72 -0.07 0 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 20 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 0.02 -0.01 17 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 0.00 18 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 0.00 18 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.16 -0.01 17 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.24 -0.01 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.34 +0.01 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.45 -0.02 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.56 -0.04 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.74 -0.02 17 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.91 -0.03 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.11 -0.02 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.32 -0.06 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.54 -0.07 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.77 -0.06 18 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.00 -0.07 18 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.24 -0.07 18 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.72 -0.07 0 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 20 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 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.34 -0.01 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.45 0.00 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.57 -0.01 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.70 -0.02 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.86 -0.02 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.03 -0.02 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.22 -0.02 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.40 -0.04 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.60 -0.06 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.81 -0.07 19 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.03 -0.07 19 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.26 -0.07 19 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.73 -0.07 18 0 0 0
TOTAL PUT 635 13,308 +437
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$ 18.170
29SEP26 8.50 C 0.00 0.00 0.00 9.68 -0.18 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.43 -0.19 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.18 -0.19 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.94 -0.18 110 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.67 -0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.42 -0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.17 -0.20 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.74 -0.13 127 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.24 -0.13 117 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.69 -0.18 66 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.25 -0.12 102 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.75 -0.12 94 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.19 -0.18 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.69 -0.18 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.19 -0.18 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.75 -0.13 61 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.20 -0.18 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.70 -0.18 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.20 -0.18 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.72 -0.18 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.27 -0.17 26 0 50 0
29SEP26 17.50 C 0.00 0.00 0.00 0.87 -0.16 26 0 529 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 -0.14 25 0 90 0
29SEP26 18.50 C 0.32 0.33 0.32 0.33 -0.09 27 151 2,405 +151
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.07 26 0 2,404 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.05 26 0 1,035 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 1,150 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 9.22 -0.17 81 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 9.02 -0.12 100 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 8.73 -0.16 81 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 8.48 -0.16 77 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 8.27 -0.12 89 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.77 -0.12 82 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 7.28 -0.12 77 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.74 -0.16 60 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.25 -0.15 58 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.75 -0.15 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.29 -0.11 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.80 -0.11 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.31 -0.10 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.82 -0.06 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.25 -0.13 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.83 -0.05 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.28 -0.19 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.83 -0.20 23 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 1.42 -0.20 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.06 -0.19 23 0 411 0
29OCT26 18.00 C 0.80 0.80 0.72 0.73 -0.23 22 4 299 +1
29OCT26 18.50 C 0.00 0.00 0.00 0.53 -0.15 24 0 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.34 -0.14 23 0 105 0
29OCT26 19.50 C 0.00 0.00 0.00 0.21 -0.12 23 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.13 -0.08 23 0 518 0
29OCT26 21.00 C 0.00 0.00 0.00 0.04 -0.04 23 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 6.77 -0.13 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 6.28 -0.12 46 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.80 -0.10 46 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.29 -0.11 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.81 -0.10 38 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.31 -0.10 34 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.82 -0.15 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.30 -0.11 24 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.84 -0.18 25 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.40 -0.17 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.99 -0.17 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.57 -0.20 23 0 8 0
27NOV26 17.50 C 0.00 0.00 0.00 1.25 -0.14 24 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.97 -0.13 24 0 45 0
27NOV26 18.50 C 0.00 0.00 0.00 0.74 -0.13 24 0 75 0
27NOV26 19.00 C 0.61 0.61 0.61 0.58 -0.10 25 30 45 +30
27NOV26 19.50 C 0.00 0.00 0.00 0.42 -0.08 25 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.30 -0.06 25 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 9.32 -0.07 70 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 9.07 -0.07 67 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.83 -0.06 66 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.56 -0.08 60 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.33 -0.06 61 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.82 -0.07 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.35 -0.05 54 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.86 -0.04 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.37 -0.04 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.88 -0.04 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.39 -0.04 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.89 -0.05 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.40 -0.05 33 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 3.92 -0.05 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.44 -0.01 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.97 -0.14 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.52 -0.17 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.06 -0.23 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.72 -0.20 23 0 234 0
30DEC26 17.50 C 1.37 1.37 1.37 1.41 -0.15 23 6 96 +6
30DEC26 18.00 C 1.22 1.22 1.22 1.13 -0.15 23 6 131 +6
30DEC26 18.50 C 0.00 0.00 0.00 0.90 -0.16 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.73 -0.12 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.58 -0.09 25 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.44 -0.07 25 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 -0.05 25 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 9.37 -0.06 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 9.16 -0.02 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 8.88 -0.05 54 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.67 -0.02 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.43 -0.02 55 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.94 -0.02 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.42 -0.06 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.97 -0.02 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.48 -0.02 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.96 -0.05 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.50 -0.02 36 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.02 +0.02 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.51 -0.05 29 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 4.03 -0.02 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.61 +0.01 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.18 -0.12 26 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 2.71 -0.19 24 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 2.34 -0.19 24 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.01 -0.18 24 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 1.69 -0.14 23 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 1.40 -0.16 23 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.21 -0.14 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.01 -0.15 24 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 0.83 -0.14 24 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 0.67 -0.13 24 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.43 -0.10 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 -0.08 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.04 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 9.41 -0.02 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 9.16 -0.02 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 8.91 -0.02 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 8.67 -0.02 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 8.43 -0.02 48 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.94 -0.02 45 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.43 -0.05 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.97 -0.02 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.48 -0.02 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.98 -0.03 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.50 -0.02 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.02 -0.02 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.55 -0.01 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.06 -0.02 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.66 -0.01 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.22 -0.08 24 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 2.84 -0.17 23 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 2.52 -0.14 24 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.14 -0.13 23 0 63 0
29JUN27 17.50 C 0.00 0.00 0.00 1.93 -0.12 24 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 1.67 -0.11 24 0 65 0
29JUN27 18.50 C 0.00 0.00 0.00 1.44 -0.11 24 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 1.28 -0.04 24 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.04 -0.11 24 0 50 0
29JUN27 20.00 C 1.03 1.03 1.03 0.93 -0.08 24 38 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.66 -0.07 24 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.47 -0.05 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.32 -0.05 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.05 +0.01 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.60 +0.01 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.17 0.00 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.77 -0.02 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.39 -0.04 24 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.04 -0.15 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.77 -0.10 24 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.48 -0.01 24 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.21 -0.08 24 0 15 0
29SEP27 18.00 C 1.82 1.82 1.82 1.97 -0.06 24 15 30 +15
29SEP27 18.50 C 1.63 1.63 1.63 1.74 -0.07 24 15 30 +15
29SEP27 19.00 C 0.00 0.00 0.00 1.54 -0.04 24 0 15 0
29SEP27 19.50 C 0.00 0.00 0.00 1.32 -0.09 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.16 -0.10 24 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.94 -0.03 25 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.40 -0.01 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.30 0.00 25 0 50 0
29SEP27 26.00 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
TOTAL CALL 265 13,659 +224
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 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 51 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 39 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 27 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 387 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 +0.03 26 0 929 0
29SEP26 18.00 P 0.31 0.37 0.26 0.37 +0.07 27 132 2,798 +102
29SEP26 18.50 P 0.54 0.54 0.49 0.64 +0.10 27 515 2,985 +285
29SEP26 19.00 P 0.00 0.00 0.00 0.97 +0.11 26 0 415 0
29SEP26 19.50 P 0.00 0.00 0.00 1.38 +0.14 25 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 1.84 +0.16 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.83 +0.18 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 3.83 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.83 +0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.83 +0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.83 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.83 +0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.83 +0.07 0 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 76 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 53 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 36 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 25 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.10 0.00 24 0 75 0
29OCT26 17.00 P 0.17 0.17 0.17 0.18 -0.01 23 200 295 +200
29OCT26 17.50 P 0.30 0.30 0.30 0.32 0.00 23 100 350 +100
29OCT26 18.00 P 0.45 0.45 0.44 0.53 +0.03 23 200 200 +165
29OCT26 18.50 P 0.00 0.00 0.00 0.80 +0.05 24 0 29 0
29OCT26 19.00 P 0.00 0.00 0.00 1.10 +0.05 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.47 +0.07 23 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.90 +0.11 23 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 2.83 +0.15 0 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 3.85 +0.09 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.88 +0.17 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.88 +0.12 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.86 +0.10 51 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.87 +0.11 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.87 +0.11 62 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 39 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 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 0.00 25 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.07 0.00 25 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.21 +0.02 25 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.33 +0.03 24 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.49 +0.04 24 0 45 0
27NOV26 18.00 P 0.65 0.65 0.65 0.71 +0.06 25 7 7 +7
27NOV26 18.50 P 0.00 0.00 0.00 1.01 +0.10 26 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 1.32 +0.09 26 0 40 0
27NOV26 19.50 P 0.00 0.00 0.00 1.63 +0.10 25 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 2.02 +0.12 25 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 2.93 +0.19 28 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 3.90 +0.13 32 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.88 +0.09 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.88 +0.12 40 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.86 +0.10 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.87 +0.11 48 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.87 +0.11 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 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 42 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 30 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 27 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 0.00 24 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 0.00 24 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 +0.02 24 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 +0.04 24 0 0 0
30DEC26 18.00 P 0.79 0.79 0.79 0.83 +0.06 24 30 75 +30
30DEC26 18.50 P 0.00 0.00 0.00 1.13 +0.10 25 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.45 +0.10 26 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 1.74 +0.10 24 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 2.11 +0.05 24 0 29 0
30DEC26 21.00 P 0.00 0.00 0.00 2.99 +0.11 27 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.90 +0.10 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.88 +0.09 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.88 +0.09 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.86 +0.10 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.87 +0.11 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.87 +0.11 45 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 37 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 33 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 28 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 0.03 -0.01 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 -0.01 23 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.43 -0.01 23 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 0.00 23 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 +0.01 23 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.96 +0.01 23 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 1.20 -0.01 23 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 1.51 -0.01 24 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.82 +0.04 24 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 +0.05 24 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.51 +0.07 24 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 3.31 +0.02 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.17 +0.03 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.06 +0.02 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.98 0.00 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.91 -0.02 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.87 0.00 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.87 +0.04 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 23 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 0.00 23 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 +0.01 24 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.47 +0.03 24 0 10 0
29JUN27 16.00 P 0.00 0.00 0.00 0.61 +0.04 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.77 +0.04 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.96 +0.05 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.18 +0.06 23 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.42 +0.06 23 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 1.69 +0.03 23 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 2.04 +0.09 24 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 2.33 +0.07 23 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.70 +0.12 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.39 +0.03 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.23 -0.02 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.14 +0.01 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.05 +0.01 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.96 +0.02 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.90 +0.02 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.87 +0.02 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.29 +0.04 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.38 +0.05 24 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.49 +0.05 24 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.63 +0.07 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.78 +0.07 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.96 +0.09 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.16 +0.10 24 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.38 +0.08 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.62 +0.09 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.90 +0.09 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.23 +0.11 24 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.57 +0.11 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.93 +0.11 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.63 +0.07 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.40 +0.04 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.25 +0.04 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.17 +0.06 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.07 +0.03 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.96 -0.03 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.91 -0.01 25 0 0 0
TOTAL PUT 1,184 19,083 +889
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$ 92.200
11SEP26 70.00 C 0.00 0.00 0.00 22.21 - 0 0 0 -
11SEP26 71.00 C 0.00 0.00 0.00 21.21 +2.64 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 20.21 +2.64 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 19.21 +2.64 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 18.21 +2.64 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 17.21 +2.64 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 16.21 +2.64 0 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 15.21 +2.64 0 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 14.21 +2.64 0 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 13.21 +2.64 0 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 12.21 +2.64 0 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 11.21 +2.63 0 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 10.21 +2.61 0 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 9.21 +2.58 0 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 8.22 +2.46 49 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 7.22 +2.30 44 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 6.24 +2.29 46 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 5.27 +2.04 46 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 4.33 +1.82 45 0 0 0
11SEP26 89.00 C 2.36 2.36 2.36 3.55 +1.66 51 11 25 0
11SEP26 90.00 C 1.36 3.15 1.36 2.73 +1.37 49 69 874 0
11SEP26 91.00 C 1.49 2.45 1.49 2.00 +1.04 48 772 883 -383
11SEP26 92.00 C 1.00 1.68 1.00 1.40 +0.75 47 102 89 -36
11SEP26 93.00 C 0.64 1.46 0.64 0.93 +0.51 46 900 1,313 -370
11SEP26 94.00 C 0.86 0.89 0.72 0.58 +0.31 46 323 1,156 -94
11SEP26 95.00 C 0.36 0.75 0.36 0.35 +0.19 46 297 805 +222
11SEP26 96.00 C 0.54 0.54 0.37 0.19 +0.10 46 93 1,164 +35
11SEP26 97.00 C 0.30 0.30 0.30 0.10 +0.05 46 15 208 +14
11SEP26 98.00 C 0.19 0.19 0.19 0.05 +0.02 46 40 659 +1
11SEP26 99.00 C 0.13 0.13 0.13 0.03 +0.01 48 40 687 0
11SEP26 100.00 C 0.14 0.14 0.08 0.01 0.00 46 147 1,815 -47
11SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 51 0 204 0
11SEP26 102.00 C 0.04 0.04 0.04 0.01 0.00 56 15 1,018 -15
11SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 60 0 283 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 65 0 154 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
11SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
11SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
11SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 22.25 - 0 0 0 -
18SEP26 71.00 C 0.00 0.00 0.00 21.25 +2.64 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 20.25 +2.64 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 19.25 +2.64 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 18.26 +2.64 50 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 17.26 +2.64 46 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 16.26 +2.63 43 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 15.27 +2.63 46 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 14.27 +2.61 43 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 13.28 +2.58 43 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 12.30 +2.56 43 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 11.33 +2.52 44 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 10.37 +2.47 44 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 9.42 +2.40 43 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 8.50 +2.31 43 0 4 0
18SEP26 85.00 C 0.00 0.00 0.00 7.61 +2.21 43 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 6.75 +1.99 43 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 5.94 +1.90 43 0 15 0
18SEP26 88.00 C 0.00 0.00 0.00 5.17 +1.75 43 0 15 0
18SEP26 89.00 C 0.00 0.00 0.00 4.55 +1.68 45 0 0 0
18SEP26 90.00 C 3.94 3.94 3.94 3.90 +1.56 45 5 5 0
18SEP26 91.00 C 0.00 0.00 0.00 3.29 +1.36 45 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 2.74 +1.19 45 0 59 0
18SEP26 93.00 C 0.00 0.00 0.00 2.26 +1.03 45 0 4 0
18SEP26 94.00 C 1.76 1.93 1.76 1.83 +0.87 44 12 62 -10
18SEP26 95.00 C 1.05 1.85 1.05 1.47 +0.73 44 62 73 +46
18SEP26 96.00 C 0.84 1.42 0.84 1.17 +0.61 44 57 83 +53
18SEP26 97.00 C 0.75 1.24 0.75 0.91 +0.49 44 68 111 +58
18SEP26 98.00 C 1.00 1.00 1.00 0.71 +0.40 44 2 40 +2
18SEP26 99.00 C 0.70 0.80 0.70 0.54 +0.31 44 35 215 +20
18SEP26 100.00 C 0.63 0.63 0.48 0.41 +0.24 44 231 196 +110
18SEP26 101.00 C 0.00 0.00 0.00 0.30 +0.18 44 0 60 0
18SEP26 102.00 C 0.38 0.41 0.38 0.22 +0.13 44 8 14 +4
18SEP26 103.00 C 0.26 0.26 0.26 0.16 +0.10 44 15 15 +15
18SEP26 104.00 C 0.00 0.00 0.00 0.12 +0.08 44 0 30 0
18SEP26 105.00 C 0.00 0.00 0.00 0.08 +0.05 43 0 0 0
18SEP26 106.00 C 0.21 0.21 0.21 0.06 +0.04 44 15 15 +15
18SEP26 107.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 56.26 +2.65 110 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 55.26 +2.65 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 54.26 +2.64 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 53.26 +2.64 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 52.27 +2.65 114 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 51.27 +2.65 106 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 50.27 +2.65 93 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 49.27 +2.65 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 48.27 +2.64 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 47.27 +2.64 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 46.28 +2.65 96 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 45.28 +2.65 89 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 44.28 +2.65 79 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 43.28 +2.64 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 42.28 +2.64 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.79 +2.65 77 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.29 +2.64 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.80 +2.65 68 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.30 +2.65 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.80 +2.64 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.31 +2.65 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.81 +2.64 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.32 +2.64 40 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.83 +2.66 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.47 +2.70 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.94 +2.55 41 0 71 0
29SEP26 80.00 C 11.50 12.40 11.50 12.57 +2.35 40 2 60 -1
29SEP26 82.50 C 0.00 0.00 0.00 10.53 +2.47 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 8.37 +2.18 43 0 6,916 0
29SEP26 87.50 C 6.00 6.70 6.00 6.47 +1.89 42 5,650 6,623 0
29SEP26 90.00 C 4.40 5.19 4.40 4.86 +1.56 41 348 3,431 -3
29SEP26 92.50 C 3.00 3.65 3.00 3.56 +1.27 42 106 1,599 -32
29SEP26 95.00 C 1.90 2.70 1.90 2.48 +0.98 41 271 7,304 -165
29SEP26 97.50 C 1.40 1.88 1.40 1.67 +0.72 41 118 2,516 -8
29SEP26 100.00 C 1.03 1.41 1.03 1.08 +0.50 41 401 10,191 +141
29SEP26 102.50 C 0.63 1.05 0.63 0.67 +0.33 41 5,869 14,397 +44
29SEP26 105.00 C 0.62 0.72 0.60 0.41 +0.22 41 160 6,915 +38
29SEP26 107.50 C 0.52 0.52 0.42 0.24 +0.13 41 1,030 15,772 -130
29SEP26 110.00 C 0.22 0.37 0.22 0.13 +0.07 40 72 3,980 +45
29SEP26 112.50 C 0.19 0.26 0.19 0.08 +0.05 41 72 4,113 -26
29SEP26 115.00 C 0.11 0.20 0.11 0.04 +0.02 41 160 2,454 +110
29SEP26 117.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 3,039 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5,330 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6,157 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8,683 0
29SEP26 127.50 C 0.04 0.04 0.04 0.01 0.00 49 29 1,515 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 79 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 85 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 87 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 88 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 92 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 94 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 97 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 101 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 102 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 104 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 105 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 110 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 116 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 56.35 +2.65 75 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 55.35 +2.64 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 54.36 +2.65 75 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 53.36 +2.65 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 52.37 +2.65 73 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 51.37 +2.65 62 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 50.37 +2.64 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 49.38 +2.65 64 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 48.38 +2.64 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 47.39 +2.65 63 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 46.39 +2.65 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 45.39 +2.64 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 44.40 +2.65 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 43.40 +2.64 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 42.41 +2.65 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 39.92 +2.65 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 37.43 +2.65 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 34.94 +2.64 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 32.45 +2.64 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.97 +2.63 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.61 +2.56 49 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.05 +2.61 40 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.63 +2.41 40 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.41 +2.69 44 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.36 +2.88 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 15.99 +2.63 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.63 +2.26 40 0 50 0
29OCT26 82.50 C 0.00 0.00 0.00 11.66 +2.14 40 0 1,184 0
29OCT26 85.00 C 0.00 0.00 0.00 10.00 +2.07 41 0 3,228 0
29OCT26 87.50 C 8.57 8.57 8.57 8.40 +1.92 41 3 457 0
29OCT26 90.00 C 5.30 6.94 5.30 6.96 +1.71 41 23 3,863 -3
29OCT26 92.50 C 5.57 5.93 5.57 5.67 +1.43 41 893 1,630 +863
29OCT26 95.00 C 3.87 4.86 3.87 4.55 +1.24 41 1,248 1,421 +667
29OCT26 97.50 C 3.96 3.96 3.75 3.60 +1.04 40 667 4,264 +286
29OCT26 100.00 C 2.61 3.09 2.61 2.82 +0.88 40 55 606 +17
29OCT26 102.50 C 2.51 2.51 2.48 2.17 +0.71 40 50 6,122 +35
29OCT26 105.00 C 1.70 2.18 1.70 1.66 +0.58 40 28 2,560 +18
29OCT26 107.50 C 1.46 1.79 1.46 1.25 +0.46 40 56 4,007 +15
29OCT26 110.00 C 1.11 1.46 1.11 0.94 +0.37 40 253 833 +31
29OCT26 112.50 C 0.95 1.18 0.95 0.69 +0.28 40 55 630 +29
29OCT26 115.00 C 0.69 0.93 0.69 0.51 +0.22 40 109 1,831 +14
29OCT26 117.50 C 0.00 0.00 0.00 0.37 +0.17 40 0 1,096 0
29OCT26 120.00 C 0.65 0.65 0.64 0.26 +0.12 40 53 501 +1
29OCT26 122.50 C 0.00 0.00 0.00 0.19 +0.09 40 0 336 0
29OCT26 125.00 C 0.00 0.00 0.00 0.13 +0.06 40 0 682 0
29OCT26 127.50 C 0.00 0.00 0.00 0.09 +0.04 40 0 698 0
29OCT26 130.00 C 0.31 0.32 0.31 0.07 +0.04 40 6 828 0
29OCT26 132.50 C 0.00 0.00 0.00 0.05 +0.03 40 0 770 0
29OCT26 135.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 1,205 0
29OCT26 137.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 56.43 +2.64 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 55.44 +2.65 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 54.45 +2.65 58 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 53.45 +2.64 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 52.46 +2.65 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 51.47 +2.65 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 50.47 +2.64 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 49.48 +2.65 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 48.49 +2.65 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 47.49 +2.64 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 46.50 +2.65 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 45.51 +2.65 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 44.51 +2.64 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 43.52 +2.64 39 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 42.53 +2.64 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 40.05 +2.64 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 37.58 +2.64 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 35.12 +2.63 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 33.08 +3.03 59 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 30.77 +3.12 58 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 28.37 +3.08 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 26.01 +2.76 52 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.38 +2.42 45 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 21.23 +2.68 45 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 19.10 +2.51 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 17.00 +2.33 44 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 15.05 +2.22 43 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 13.37 +2.22 44 0 566 0
27NOV26 85.00 C 0.00 0.00 0.00 11.70 +1.96 43 0 2,324 0
27NOV26 87.50 C 10.01 10.01 10.01 10.21 +1.83 43 15 3,026 +15
27NOV26 90.00 C 8.80 8.80 8.80 8.91 +1.70 44 10 2,371 0
27NOV26 92.50 C 0.00 0.00 0.00 7.70 +1.53 44 0 85 0
27NOV26 95.00 C 6.68 6.68 6.51 6.65 +1.43 44 19 252 0
27NOV26 97.50 C 0.00 0.00 0.00 5.68 +1.28 44 0 1,530 0
27NOV26 100.00 C 4.44 5.00 4.44 4.80 +1.14 44 98 1,860 +2
27NOV26 102.50 C 0.00 0.00 0.00 4.04 +1.01 44 0 1,476 0
27NOV26 105.00 C 0.00 0.00 0.00 3.38 +0.89 44 0 1,950 0
27NOV26 107.50 C 0.00 0.00 0.00 2.82 +0.78 44 0 490 0
27NOV26 110.00 C 0.00 0.00 0.00 2.34 +0.68 44 0 4,226 0
27NOV26 112.50 C 0.00 0.00 0.00 1.93 +0.58 43 0 531 0
27NOV26 115.00 C 2.02 2.02 2.02 1.58 +0.49 43 1 207 +1
27NOV26 117.50 C 0.00 0.00 0.00 1.30 +0.43 43 0 374 0
27NOV26 120.00 C 0.00 0.00 0.00 1.06 +0.36 43 0 527 0
27NOV26 122.50 C 1.38 1.38 1.38 0.86 +0.30 43 30 247 0
27NOV26 125.00 C 1.00 1.08 1.00 0.69 +0.25 43 4 424 0
27NOV26 127.50 C 0.00 0.00 0.00 0.56 +0.21 43 0 83 0
27NOV26 130.00 C 0.00 0.00 0.00 0.45 +0.17 43 0 553 0
27NOV26 132.50 C 0.00 0.00 0.00 0.36 +0.14 43 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.29 +0.12 43 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.23 +0.10 43 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.18 +0.07 43 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.15 +0.07 43 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.12 +0.05 43 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.09 +0.04 43 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.07 +0.03 43 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.06 +0.03 43 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.04 +0.03 44 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 56.53 +2.64 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 55.54 +2.65 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 54.55 +2.65 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 53.56 +2.65 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 52.57 +2.65 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 51.58 +2.65 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 50.59 +2.65 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 49.60 +2.65 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 48.61 +2.65 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 47.62 +2.65 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 46.63 +2.64 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 45.64 +2.64 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 44.66 +2.65 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 43.67 +2.64 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 42.69 +2.65 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 40.23 +2.64 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.80 +2.64 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.38 +2.62 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.08 +2.70 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.77 +2.71 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.37 +2.58 43 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 26.13 +2.53 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.97 +2.48 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.90 +2.43 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.00 +2.70 44 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 17.88 +2.13 42 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 16.26 +2.20 43 0 755 0
30DEC26 82.50 C 0.00 0.00 0.00 14.60 +2.11 43 0 55 0
30DEC26 85.00 C 0.00 0.00 0.00 13.05 +2.14 43 0 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 11.49 +1.88 42 0 1,226 0
30DEC26 90.00 C 0.00 0.00 0.00 10.18 +1.72 42 0 1,616 0
30DEC26 92.50 C 9.16 9.16 9.16 9.01 +1.51 43 102 541 -94
30DEC26 95.00 C 0.00 0.00 0.00 7.99 +1.53 43 0 1,321 0
30DEC26 97.50 C 6.96 7.15 6.96 7.10 +1.32 43 59 739 +59
30DEC26 100.00 C 6.03 6.37 6.03 6.29 +1.31 44 140 1,406 0
30DEC26 102.50 C 0.00 0.00 0.00 5.52 +1.24 44 0 726 0
30DEC26 105.00 C 4.95 4.96 4.95 4.80 +1.13 44 14 589 +12
30DEC26 107.50 C 4.30 4.30 4.30 4.16 +1.03 44 6 1,909 0
30DEC26 110.00 C 3.52 3.81 3.52 3.59 +0.92 44 8 17,374 -6
30DEC26 112.50 C 3.15 3.15 3.15 3.09 +0.82 44 4 1,782 0
30DEC26 115.00 C 0.00 0.00 0.00 2.66 +0.74 44 0 5,219 0
30DEC26 117.50 C 0.00 0.00 0.00 2.28 +0.66 44 0 6,401 0
30DEC26 120.00 C 2.27 2.27 2.27 1.95 +0.58 44 10 2,523 0
30DEC26 122.50 C 0.00 0.00 0.00 1.66 +0.51 43 0 960 0
30DEC26 125.00 C 0.00 0.00 0.00 1.42 +0.46 43 0 4,831 0
30DEC26 127.50 C 0.00 0.00 0.00 1.20 +0.39 43 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 1.02 +0.35 43 0 3,997 0
30DEC26 132.50 C 0.00 0.00 0.00 0.87 +0.31 43 0 1,056 0
30DEC26 135.00 C 0.00 0.00 0.00 0.73 +0.26 43 0 4,560 0
30DEC26 137.50 C 0.00 0.00 0.00 0.62 +0.23 43 0 988 0
30DEC26 140.00 C 0.00 0.00 0.00 0.52 +0.20 43 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.44 +0.17 43 0 1,584 0
30DEC26 145.00 C 0.70 0.70 0.70 0.37 +0.15 43 23 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.31 +0.13 43 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.26 +0.11 43 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.22 +0.09 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.18 +0.08 43 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.15 +0.06 43 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.13 +0.06 43 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.11 +0.05 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.09 +0.04 43 0 757 0
30DEC26 167.50 C 0.00 0.00 0.00 0.08 +0.04 44 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.07 +0.04 44 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.06 +0.04 44 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 185 0
30DEC26 177.50 C 0.00 0.00 0.00 0.04 +0.03 44 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,317 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 41 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 808 0
30MAR27 36.00 C 0.00 0.00 0.00 56.80 +2.64 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 55.82 +2.64 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 54.84 +2.64 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 53.87 +2.65 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 52.89 +2.65 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 51.91 +2.64 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 50.94 +2.65 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 49.97 +2.65 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 49.00 +2.65 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 48.03 +2.64 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 47.07 +2.64 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 46.10 +2.63 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 45.15 +2.64 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 44.19 +2.63 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.24 +2.62 43 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 40.90 +2.62 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.59 +2.61 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.32 +2.59 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.11 +2.56 43 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 31.96 +2.54 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.88 +2.51 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.86 +2.46 43 0 0 0
30MAR27 70.00 C 26.14 26.14 26.14 25.93 +2.41 43 10 35 0
30MAR27 72.50 C 0.00 0.00 0.00 24.08 +2.36 43 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.31 +2.54 43 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 20.47 +2.34 42 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 18.85 +2.24 42 0 137 0
30MAR27 82.50 C 0.00 0.00 0.00 17.34 +2.15 42 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 15.93 +2.06 42 0 120 0
30MAR27 87.50 C 13.79 14.38 13.79 14.57 +1.89 42 30 684 +30
30MAR27 90.00 C 12.89 12.89 12.89 13.35 +1.75 42 15 693 +15
30MAR27 92.50 C 11.61 12.57 11.61 12.25 +1.65 42 16 161 +16
30MAR27 95.00 C 0.00 0.00 0.00 11.24 +1.66 43 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 10.32 +1.39 43 0 45 0
30MAR27 100.00 C 9.39 9.80 9.39 9.47 +1.31 43 204 980 +50
30MAR27 102.50 C 0.00 0.00 0.00 8.70 +1.33 43 0 6,570 0
30MAR27 105.00 C 8.10 8.10 8.10 8.03 +1.38 44 20 5,211 -20
30MAR27 107.50 C 0.00 0.00 0.00 7.31 +1.32 44 0 315 0
30MAR27 110.00 C 6.84 6.84 6.84 6.63 +1.23 44 15 6,198 +15
30MAR27 112.50 C 0.00 0.00 0.00 6.01 +1.16 44 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 5.44 +1.08 44 0 6,851 0
30MAR27 117.50 C 0.00 0.00 0.00 4.92 +1.01 44 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 4.45 +0.94 44 0 2,762 0
30MAR27 122.50 C 4.50 4.50 4.50 4.02 +0.97 44 10 421 +10
30MAR27 125.00 C 0.00 0.00 0.00 3.52 +0.78 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 3.18 +0.73 43 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 2.95 +0.70 44 0 230 0
30MAR27 132.50 C 0.00 0.00 0.00 2.58 +0.62 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 2.33 +0.58 43 0 414 0
30MAR27 137.50 C 0.00 0.00 0.00 2.09 +0.53 43 0 412 0
30MAR27 140.00 C 0.00 0.00 0.00 1.89 +0.50 43 0 330 0
30MAR27 142.50 C 0.00 0.00 0.00 1.75 +0.47 43 0 204 0
30MAR27 145.00 C 0.00 0.00 0.00 1.53 +0.42 43 0 103 0
30MAR27 147.50 C 0.00 0.00 0.00 1.37 +0.38 43 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 1.23 +0.35 43 0 399 0
30MAR27 152.50 C 0.00 0.00 0.00 1.11 +0.32 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.99 +0.29 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.89 +0.27 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.80 +0.24 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.72 +0.23 43 0 322 0
30MAR27 165.00 C 1.24 1.24 1.24 0.65 +0.21 43 15 281 +15
30MAR27 167.50 C 0.00 0.00 0.00 0.58 +0.19 43 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 0.52 +0.17 43 0 215 0
30MAR27 172.50 C 0.97 0.97 0.97 0.47 +0.16 43 15 255 +15
30MAR27 175.00 C 0.00 0.00 0.00 0.42 +0.14 43 0 113 0
30MAR27 177.50 C 0.00 0.00 0.00 0.38 +0.13 43 0 293 0
30MAR27 180.00 C 0.81 0.81 0.81 0.34 +0.12 43 15 592 0
30MAR27 182.50 C 0.00 0.00 0.00 0.30 +0.10 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.27 +0.10 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.24 +0.09 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 57.11 +2.64 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 56.15 +2.64 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 55.19 +2.64 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 54.23 +2.63 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 53.28 +2.64 44 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 52.32 +2.63 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 51.38 +2.63 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 50.43 +2.62 43 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 49.49 +2.61 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 48.56 +2.61 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 47.63 +2.61 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 46.71 +2.61 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 45.79 +2.60 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 44.88 +2.59 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 43.97 +2.58 43 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 41.75 +2.56 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 39.57 +2.53 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 37.45 +2.50 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 35.39 +2.47 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 33.39 +2.42 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.46 +2.37 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.61 +2.33 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.83 +2.28 43 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 26.12 +2.22 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.49 +2.16 43 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 22.94 +2.10 43 0 0 0
29JUN27 80.00 C 19.43 19.43 19.43 21.46 +2.03 43 2 18 -2
29JUN27 82.50 C 0.00 0.00 0.00 20.06 +2.35 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.52 +1.95 43 0 75 0
29JUN27 87.50 C 0.00 0.00 0.00 17.28 +1.86 43 0 90 0
29JUN27 90.00 C 0.00 0.00 0.00 16.12 +1.64 43 0 66 0
29JUN27 92.50 C 0.00 0.00 0.00 15.15 +1.70 43 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 14.15 +1.62 43 0 2,033 0
29JUN27 97.50 C 0.00 0.00 0.00 13.22 +1.52 44 0 865 0
29JUN27 100.00 C 0.00 0.00 0.00 12.59 +2.09 44 0 583 0
29JUN27 102.50 C 0.00 0.00 0.00 11.65 +1.57 44 0 50 0
29JUN27 105.00 C 0.00 0.00 0.00 10.69 +1.62 44 0 27 0
29JUN27 107.50 C 9.92 10.20 9.92 10.00 +1.62 44 200 345 +200
29JUN27 110.00 C 9.31 9.31 9.31 9.36 +1.32 44 60 151 +60
29JUN27 112.50 C 0.00 0.00 0.00 8.68 +1.20 44 0 305 0
29JUN27 115.00 C 7.77 7.77 7.77 8.05 +1.15 44 15 60 +15
29JUN27 117.50 C 7.92 7.92 7.92 7.46 +1.09 44 15 45 +15
29JUN27 120.00 C 0.00 0.00 0.00 6.91 +1.20 44 0 1,308 0
29JUN27 122.50 C 0.00 0.00 0.00 6.21 +0.94 43 0 100 0
29JUN27 125.00 C 0.00 0.00 0.00 5.76 +0.90 43 0 9 0
29JUN27 127.50 C 0.00 0.00 0.00 5.49 +1.01 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.93 +0.80 43 0 22 0
29JUN27 132.50 C 5.30 5.30 5.30 4.70 +0.89 44 114 116 +114
29JUN27 135.00 C 0.00 0.00 0.00 4.22 +0.71 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.91 +0.67 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 3.62 +0.64 43 0 46 0
29JUN27 142.50 C 0.00 0.00 0.00 3.34 +0.59 43 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 3.09 +0.56 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.86 +0.53 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.65 +0.50 43 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 2.45 +0.47 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 2.26 +0.43 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 2.09 +0.41 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.94 +0.39 43 0 198 0
29JUN27 162.50 C 0.00 0.00 0.00 1.79 +0.36 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.66 +0.34 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.53 +0.32 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.42 +0.30 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 1.31 +0.28 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 1.21 +0.26 43 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 1.12 +0.24 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 1.04 +0.23 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.96 +0.22 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.89 +0.20 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.82 +0.19 43 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 57.47 - 44 0 0 -
29SEP27 37.00 C 0.00 0.00 0.00 56.52 +2.63 43 0 0 0
29SEP27 38.00 C 56.28 56.28 56.19 55.59 +2.72 43 3 44 -1
29SEP27 39.00 C 0.00 0.00 0.00 54.65 +2.62 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 53.73 +2.62 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 52.80 +2.61 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 51.89 +2.61 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 50.97 +2.60 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 50.07 +2.60 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 49.17 +2.59 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 48.28 +2.59 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 47.39 +2.58 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 46.51 +2.57 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 45.64 +2.56 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 44.78 +2.55 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 42.66 +2.52 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 40.60 +2.50 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 38.60 +2.47 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 36.65 +2.42 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 34.78 +2.39 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 32.97 +2.34 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 31.23 +2.30 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 29.56 +2.25 43 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 27.95 +2.20 43 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 26.42 +2.15 43 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 24.95 +2.09 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 23.55 +2.03 43 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.22 +1.98 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.95 +1.92 43 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.75 +2.01 43 0 395 0
29SEP27 90.00 C 0.00 0.00 0.00 18.50 +1.79 43 100 790 +100
29SEP27 92.50 C 0.00 0.00 0.00 17.48 +1.74 43 100 547 +100
29SEP27 95.00 C 0.00 0.00 0.00 16.51 +1.68 43 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 15.62 +1.64 44 0 55 0
29SEP27 100.00 C 0.00 0.00 0.00 14.75 +1.57 44 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 13.93 +1.60 44 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 12.96 +1.26 43 0 30 0
29SEP27 107.50 C 0.00 0.00 0.00 12.26 +1.22 44 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 11.60 +1.23 44 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 10.98 +1.27 44 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 10.38 +1.28 44 0 15 0
29SEP27 117.50 C 10.03 10.03 10.03 9.75 +1.22 44 1 2 +1
29SEP27 120.00 C 0.00 0.00 0.00 9.16 +1.17 44 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 8.60 +1.33 44 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 7.84 +1.04 43 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 7.37 +1.00 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 6.92 +0.95 43 0 100 0
29SEP27 132.50 C 0.00 0.00 0.00 6.50 +0.91 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.10 +0.87 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 5.73 +0.83 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.38 +0.79 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 5.05 +0.75 43 0 0 0
29SEP27 145.00 C 5.90 5.90 5.90 4.75 +0.72 43 11 11 +11
29SEP27 147.50 C 0.00 0.00 0.00 4.46 +0.69 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.19 +0.66 43 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 3.93 +0.62 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.69 +0.59 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.47 +0.57 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.26 +0.54 43 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.06 +0.51 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.88 +0.49 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.70 +0.46 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.54 +0.44 43 0 0 0
TOTAL CALL 22,650 375,813 +2,374
11SEP26 70.00 P 0.00 0.00 0.00 0.01 - 140 0 0 -
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 150 0
11SEP26 83.00 P 0.00 0.00 0.00 0.01 -0.05 59 0 39 0
11SEP26 84.00 P 0.00 0.00 0.00 0.01 -0.11 53 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 0.01 -0.19 47 0 193 0
11SEP26 86.00 P 0.09 0.09 0.09 0.03 -0.31 48 20 275 0
11SEP26 87.00 P 0.00 0.00 0.00 0.06 -0.49 46 0 195 0
11SEP26 88.00 P 0.19 0.19 0.16 0.12 -0.71 46 122 253 -122
11SEP26 89.00 P 0.25 0.37 0.25 0.24 -0.99 46 54 424 +15
11SEP26 90.00 P 1.18 1.18 0.44 0.44 -1.30 46 115 989 -40
11SEP26 91.00 P 1.03 1.03 0.67 0.71 -1.64 45 400 803 0
11SEP26 92.00 P 1.08 1.35 1.05 1.11 -1.95 44 712 458 +307
11SEP26 93.00 P 3.80 3.80 3.80 1.67 -2.06 45 4 358 +4
11SEP26 94.00 P 2.18 2.35 2.18 2.32 -2.36 44 24 33 +12
11SEP26 95.00 P 3.00 3.00 3.00 3.08 -2.37 43 10 46 -8
11SEP26 96.00 P 4.87 4.87 4.87 3.85 -2.85 34 5 114 -5
11SEP26 97.00 P 0.00 0.00 0.00 4.89 -2.60 46 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 5.84 -2.62 46 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 6.81 -2.64 44 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 7.80 -2.65 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 8.80 -2.65 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 9.80 -2.65 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 10.80 -2.65 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 11.80 -2.65 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 12.80 -2.65 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 13.80 -2.65 0 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 14.80 -2.65 0 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 15.80 -2.65 0 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 16.80 -2.65 0 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 17.80 -2.65 0 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 18.80 -2.65 0 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 19.80 -2.65 0 0 0 0
11SEP26 113.00 P 0.00 0.00 0.00 20.80 -2.65 0 0 0 0
11SEP26 114.00 P 0.00 0.00 0.00 21.80 -2.65 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 22.80 -2.65 0 0 0 0
11SEP26 116.00 P 0.00 0.00 0.00 23.80 -2.65 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
18SEP26 77.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 19 0
18SEP26 78.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 0.03 -0.05 45 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 0.05 -0.08 45 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 0.07 -0.13 44 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 0.11 -0.18 44 0 46 0
18SEP26 83.00 P 0.00 0.00 0.00 0.17 -0.23 44 0 49 0
18SEP26 84.00 P 0.28 0.28 0.28 0.24 -0.31 43 10 83 +10
18SEP26 85.00 P 0.00 0.00 0.00 0.34 -0.42 43 0 108 0
18SEP26 86.00 P 0.55 0.55 0.51 0.47 -0.53 43 20 96 0
18SEP26 87.00 P 0.81 0.81 0.59 0.65 -0.66 43 214 99 -10
18SEP26 88.00 P 1.20 1.20 1.20 0.88 -0.80 43 10 45 -10
18SEP26 89.00 P 0.00 0.00 0.00 1.16 -0.96 43 0 32 0
18SEP26 90.00 P 1.32 1.45 1.24 1.49 -1.16 43 25 187 +15
18SEP26 91.00 P 0.00 0.00 0.00 1.87 -1.37 42 0 20 0
18SEP26 92.00 P 2.06 2.06 2.06 2.33 -1.53 42 4 20 0
18SEP26 93.00 P 2.55 2.55 2.55 2.84 -1.72 42 15 56 +15
18SEP26 94.00 P 0.00 0.00 0.00 3.43 -1.89 42 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 4.09 -2.01 42 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 4.74 -2.19 41 0 32 0
18SEP26 97.00 P 0.00 0.00 0.00 5.53 -2.27 41 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 6.43 -2.27 43 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 7.26 -2.36 43 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 8.14 -2.42 43 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 9.04 -2.48 43 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 9.97 -2.52 44 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 10.91 -2.56 44 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 11.87 -2.59 43 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 12.84 -2.61 43 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 13.82 -2.63 43 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 14.81 -2.64 44 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 15.80 -2.65 0 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 16.80 -2.65 0 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 17.80 -2.65 0 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 18.80 -2.65 0 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 19.80 -2.65 0 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 20.80 -2.65 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 21.80 -2.65 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 22.80 -2.65 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 23.80 -2.65 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 193 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 953 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.05 -0.04 41 0 2,566 0
29SEP26 77.50 P 0.00 0.00 0.00 0.11 -0.11 41 0 1,615 0
29SEP26 80.00 P 0.31 0.31 0.22 0.25 -0.19 41 240 4,403 -175
29SEP26 82.50 P 0.60 0.60 0.43 0.48 -0.34 40 183 1,720 -93
29SEP26 85.00 P 1.10 1.10 0.81 0.88 -0.55 40 155 2,012 -43
29SEP26 87.50 P 1.60 1.60 1.34 1.50 -0.80 40 78 13,015 -17
29SEP26 90.00 P 3.40 3.40 2.18 2.37 -1.13 40 52 7,918 -10
29SEP26 92.50 P 4.48 4.48 3.21 3.51 -1.51 39 9 13,280 +3
29SEP26 95.00 P 4.99 5.17 4.95 5.02 -1.79 40 220 2,372 +58
29SEP26 97.50 P 0.00 0.00 0.00 6.74 -2.00 40 0 7,770 0
29SEP26 100.00 P 0.00 0.00 0.00 8.72 -2.16 41 0 11,404 0
29SEP26 102.50 P 0.00 0.00 0.00 10.83 -2.33 40 0 8,397 0
29SEP26 105.00 P 0.00 0.00 0.00 13.08 -2.49 40 0 8,571 0
29SEP26 107.50 P 0.00 0.00 0.00 15.41 -2.56 40 0 4,302 0
29SEP26 110.00 P 18.05 18.05 17.72 17.85 -2.60 41 430 9,292 -416
29SEP26 112.50 P 20.46 20.49 20.21 20.31 -2.64 41 172 4,331 0
29SEP26 115.00 P 22.55 22.55 22.55 22.80 -2.65 0 4 3,660 -4
29SEP26 117.50 P 0.00 0.00 0.00 25.30 -2.65 0 0 5,339 0
29SEP26 120.00 P 0.00 0.00 0.00 27.80 -2.65 0 0 2,906 0
29SEP26 122.50 P 0.00 0.00 0.00 30.30 -2.65 0 0 219 0
29SEP26 125.00 P 32.80 32.80 32.80 32.80 -2.65 0 5 6,438 0
29SEP26 127.50 P 0.00 0.00 0.00 35.30 -2.65 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 37.80 -2.65 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 40.30 -2.65 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 42.80 -2.65 0 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 45.30 -2.65 0 0 288 0
29SEP26 140.00 P 0.00 0.00 0.00 47.80 -2.65 0 0 2,542 -30
29SEP26 142.50 P 0.00 0.00 0.00 50.30 -2.65 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 52.80 -2.65 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 55.30 -2.65 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 57.80 -2.65 0 0 0 -60
29SEP26 152.50 P 0.00 0.00 0.00 60.30 -2.65 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 62.80 -2.65 0 0 0 -5
29SEP26 157.50 P 0.00 0.00 0.00 65.30 -2.65 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 67.80 -2.65 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 70.30 -2.65 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 72.80 -2.65 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 75.30 -2.65 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 77.80 -2.65 0 0 0 -60
29SEP26 172.50 P 0.00 0.00 0.00 80.30 -2.65 0 0 0 -30
29SEP26 175.00 P 0.00 0.00 0.00 82.80 -2.65 0 0 0 -30
29SEP26 177.50 P 0.00 0.00 0.00 85.30 -2.65 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 87.80 -2.65 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 90.30 -2.65 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 92.80 -2.65 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 95.30 -2.65 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 97.80 -2.65 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 100.30 -2.65 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 102.80 -2.65 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 105.30 -2.65 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 107.80 -2.65 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 112.80 -2.65 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 117.80 -2.65 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 122.80 -2.65 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 127.80 -2.65 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.08 -0.03 41 0 18 0
29OCT26 70.00 P 0.00 0.00 0.00 0.14 -0.07 40 0 59 0
29OCT26 72.50 P 0.00 0.00 0.00 0.26 -0.12 40 0 132 0
29OCT26 75.00 P 0.50 0.51 0.50 0.44 -0.19 40 22 433 0
29OCT26 77.50 P 0.70 0.78 0.70 0.73 -0.25 40 91 1,281 0
29OCT26 80.00 P 1.03 1.17 1.03 1.07 -0.41 39 22 2,095 -3
29OCT26 82.50 P 1.59 1.61 1.50 1.58 -0.52 39 56 1,996 +33
29OCT26 85.00 P 2.29 2.29 2.08 2.25 -0.67 39 248 929 +27
29OCT26 87.50 P 3.71 3.71 3.02 3.08 -0.86 39 979 19,644 +16
29OCT26 90.00 P 4.25 4.25 4.10 4.16 -1.07 39 391 1,822 +388
29OCT26 92.50 P 5.52 5.52 5.37 5.37 -1.29 39 335 15,075 +45
29OCT26 95.00 P 6.78 6.78 6.75 6.75 -1.62 39 27 1,320 0
29OCT26 97.50 P 0.00 0.00 0.00 8.51 -1.68 40 0 2,386 0
29OCT26 100.00 P 0.00 0.00 0.00 10.30 -1.85 41 0 6,624 0
29OCT26 102.50 P 0.00 0.00 0.00 12.22 -1.83 41 0 4,683 0
29OCT26 105.00 P 0.00 0.00 0.00 14.08 -1.63 40 0 2,948 0
29OCT26 107.50 P 0.00 0.00 0.00 16.19 -2.38 40 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 18.71 -2.14 44 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 20.95 -2.32 44 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 23.03 -2.61 40 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 25.42 -2.55 40 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 27.85 -2.60 40 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 30.31 -2.64 39 0 115 0
29OCT26 125.00 P 0.00 0.00 0.00 32.80 -2.65 0 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 35.30 -2.65 0 0 30 0
29OCT26 130.00 P 0.00 0.00 0.00 37.80 -2.65 0 0 20 0
29OCT26 132.50 P 0.00 0.00 0.00 40.30 -2.65 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 42.80 -2.65 0 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 45.30 -2.65 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 47.80 -2.65 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 50.30 -2.65 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 52.80 -2.65 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 55.30 -2.65 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 57.80 -2.65 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 60.30 -2.65 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 62.80 -2.65 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 65.30 -2.65 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 67.80 -2.65 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 70.30 -2.65 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 72.80 -2.65 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 75.30 -2.65 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 77.80 -2.65 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 80.30 -2.65 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 82.80 -2.65 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 85.30 -2.65 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 87.80 -2.65 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 90.30 -2.65 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 92.80 -2.65 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 95.30 -2.65 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
27NOV26 57.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.25 -0.07 43 0 20 0
27NOV26 67.50 P 0.00 0.00 0.00 0.41 -0.09 43 0 70 0
27NOV26 70.00 P 0.00 0.00 0.00 0.62 -0.15 43 0 362 0
27NOV26 72.50 P 0.00 0.00 0.00 0.91 -0.22 43 0 209 0
27NOV26 75.00 P 0.00 0.00 0.00 1.27 -0.27 43 0 163 0
27NOV26 77.50 P 0.00 0.00 0.00 1.70 -0.36 43 0 676 0
27NOV26 80.00 P 2.16 2.16 2.16 2.28 -0.45 42 12 866 -12
27NOV26 82.50 P 0.00 0.00 0.00 2.98 -0.56 42 0 269 0
27NOV26 85.00 P 0.00 0.00 0.00 3.80 -0.71 42 0 1,226 0
27NOV26 87.50 P 4.57 4.57 4.57 4.78 -0.87 42 1 3,697 +1
27NOV26 90.00 P 5.72 5.72 5.72 5.90 -1.06 42 1 4,157 -1
27NOV26 92.50 P 7.12 7.31 7.12 7.18 -1.24 42 30 5,695 0
27NOV26 95.00 P 0.00 0.00 0.00 8.61 -1.34 42 0 2,179 0
27NOV26 97.50 P 10.02 10.02 10.02 10.24 -1.42 43 15 710 0
27NOV26 100.00 P 0.00 0.00 0.00 11.88 -1.58 43 0 3,659 0
27NOV26 102.50 P 0.00 0.00 0.00 13.67 -1.69 43 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 15.75 -1.79 45 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 17.93 -1.72 46 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 20.00 -1.79 47 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 21.96 -2.02 46 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 24.08 -2.15 45 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 26.05 -2.45 43 0 0 0
27NOV26 120.00 P 29.02 29.02 28.18 28.36 -2.35 43 45 135 +45
27NOV26 122.50 P 0.00 0.00 0.00 30.68 -2.42 43 0 135 0
27NOV26 125.00 P 34.03 34.03 34.03 33.06 -2.48 43 15 25 +15
27NOV26 127.50 P 0.00 0.00 0.00 35.45 -2.53 43 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 37.88 -2.58 43 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 40.33 -2.62 43 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 42.81 -2.64 43 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 45.30 -2.65 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 47.80 -2.65 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 50.30 -2.65 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 52.80 -2.65 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 55.30 -2.65 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 57.80 -2.65 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 60.30 -2.65 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 62.80 -2.65 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 65.30 -2.65 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 67.80 -2.65 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 70.30 -2.65 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 72.80 -2.65 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 75.30 -2.65 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 77.80 -2.65 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 80.30 -2.65 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 82.80 -2.65 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 85.30 -2.65 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 87.80 -2.65 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 90.30 -2.65 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 92.80 -2.65 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 95.30 -2.65 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 43 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 -0.03 43 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.25 -0.04 43 0 194 0
30DEC26 62.50 P 0.00 0.00 0.00 0.38 -0.06 43 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.58 -0.08 43 0 120 0
30DEC26 67.50 P 0.00 0.00 0.00 0.84 -0.10 43 0 498 0
30DEC26 70.00 P 1.27 1.27 1.27 1.17 -0.16 43 65 433 +65
30DEC26 72.50 P 1.69 1.69 1.69 1.57 -0.24 43 30 759 0
30DEC26 75.00 P 0.00 0.00 0.00 2.05 -0.31 43 0 577 0
30DEC26 77.50 P 0.00 0.00 0.00 2.60 -0.43 43 0 914 0
30DEC26 80.00 P 0.00 0.00 0.00 3.28 -0.53 43 0 4,077 0
30DEC26 82.50 P 0.00 0.00 0.00 4.18 -0.55 43 0 914 0
30DEC26 85.00 P 5.05 5.10 4.79 5.10 -0.70 43 81 13,019 +1
30DEC26 87.50 P 6.64 6.64 6.10 6.13 -0.89 43 105 8,134 0
30DEC26 90.00 P 7.94 7.94 7.11 7.34 -1.02 43 225 5,898 +15
30DEC26 92.50 P 8.57 8.78 8.43 8.72 -1.08 44 241 5,338 0
30DEC26 95.00 P 0.00 0.00 0.00 10.10 -1.30 43 0 4,170 0
30DEC26 97.50 P 0.00 0.00 0.00 11.68 -1.39 44 0 2,977 0
30DEC26 100.00 P 0.00 0.00 0.00 13.33 -1.62 44 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 15.25 -1.52 45 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 17.09 -1.62 45 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 19.03 -1.71 46 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 20.93 -1.95 46 0 20,037 0
30DEC26 112.50 P 0.00 0.00 0.00 23.14 -1.26 47 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 24.62 -2.50 43 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 26.74 -2.59 43 0 1,777 0
30DEC26 120.00 P 0.00 0.00 0.00 29.56 -2.03 48 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 31.19 -2.75 43 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 34.05 -2.12 48 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 36.22 -2.27 48 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 38.54 -2.35 48 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 40.55 -2.72 43 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 42.95 -2.52 43 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 45.39 -2.56 43 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 48.03 -2.50 48 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 50.42 -2.55 47 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 52.81 -2.64 44 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 55.30 -2.65 0 0 330 0
30DEC26 150.00 P 0.00 0.00 0.00 57.80 -2.65 0 0 366 0
30DEC26 152.50 P 0.00 0.00 0.00 60.30 -2.65 0 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 62.80 -2.65 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 65.30 -2.65 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 67.80 -2.65 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 70.30 -2.65 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 72.80 -2.65 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 75.30 -2.65 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 77.80 -2.65 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 80.30 -2.65 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 82.80 -2.65 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 85.30 -2.65 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 87.80 -2.65 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 90.30 -2.65 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 92.80 -2.65 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 95.30 -2.65 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 97.80 -2.65 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 100.30 -2.65 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 102.80 -2.65 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 105.30 -2.65 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 107.80 -2.65 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.02 0.00 42 0 220 0
30MAR27 41.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.47 -0.05 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.67 -0.05 43 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 0.93 -0.08 43 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 1.26 -0.13 43 0 0 0
30MAR27 65.00 P 1.99 1.99 1.99 1.67 -0.13 44 65 90 +65
30MAR27 67.50 P 0.00 0.00 0.00 2.13 -0.20 44 0 45 0
30MAR27 70.00 P 2.62 2.62 2.62 2.66 -0.25 44 3 410 0
30MAR27 72.50 P 0.00 0.00 0.00 3.22 -0.38 43 0 979 0
30MAR27 75.00 P 0.00 0.00 0.00 3.89 -0.42 43 0 3,248 0
30MAR27 77.50 P 0.00 0.00 0.00 4.66 -0.57 43 0 738 0
30MAR27 80.00 P 5.53 5.60 5.53 5.50 -0.61 43 12 7,097 +12
30MAR27 82.50 P 0.00 0.00 0.00 6.51 -0.68 43 0 190 0
30MAR27 85.00 P 7.60 7.60 7.60 7.55 -0.80 43 20 7,048 0
30MAR27 87.50 P 9.18 9.18 9.18 8.76 -0.90 43 60 676 +40
30MAR27 90.00 P 0.00 0.00 0.00 10.04 -0.96 43 0 4,180 0
30MAR27 92.50 P 0.00 0.00 0.00 11.40 -1.10 43 0 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 12.88 -1.16 44 0 5,768 0
30MAR27 97.50 P 0.00 0.00 0.00 14.39 -1.31 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 16.02 -1.39 44 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 17.74 -1.48 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 19.70 -1.39 45 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 20.95 -1.38 43 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 23.33 -1.63 45 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 24.65 -2.32 43 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 26.63 -1.63 43 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 28.62 -1.74 43 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 30.66 -1.83 43 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 32.78 -1.85 43 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 34.91 -1.95 43 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 37.06 -2.04 43 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 39.29 -2.07 43 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 41.54 -2.13 43 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 43.80 -2.21 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 46.11 -2.26 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 48.45 -2.29 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 50.79 -2.36 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 53.16 -2.42 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 55.56 -2.46 43 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 57.98 -2.50 43 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 60.41 -2.55 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.86 -2.59 43 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 65.33 -2.62 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 67.80 -2.65 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 70.30 -2.65 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 72.80 -2.65 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 75.30 -2.65 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 77.80 -2.65 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 80.30 -2.65 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 82.80 -2.65 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 85.30 -2.65 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 87.80 -2.65 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 90.30 -2.65 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 92.80 -2.65 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 95.30 -2.65 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 -0.03 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.28 -0.03 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.33 -0.04 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.38 -0.05 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.44 -0.05 43 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.50 -0.07 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.58 -0.07 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.79 -0.09 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.07 -0.11 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.37 -0.17 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.78 -0.17 43 0 911 0
29JUN27 62.50 P 0.00 0.00 0.00 2.21 -0.25 43 0 11 0
29JUN27 65.00 P 2.80 2.80 2.80 2.75 -0.31 43 3 9 +3
29JUN27 67.50 P 3.32 3.32 3.32 3.38 -0.24 44 75 1,075 0
29JUN27 70.00 P 0.00 0.00 0.00 3.99 -0.32 43 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 4.70 -0.63 43 0 1 0
29JUN27 75.00 P 5.55 5.55 5.55 5.50 -0.48 43 30 7,535 0
29JUN27 77.50 P 0.00 0.00 0.00 6.40 -0.56 43 0 72 0
29JUN27 80.00 P 7.25 7.45 7.25 7.37 -0.64 43 15 476 +15
29JUN27 82.50 P 0.00 0.00 0.00 8.28 -0.86 42 0 302 0
29JUN27 85.00 P 9.57 9.57 9.57 9.61 -0.77 43 30 476 +30
29JUN27 87.50 P 0.00 0.00 0.00 10.84 -0.66 43 0 191 0
29JUN27 90.00 P 0.00 0.00 0.00 12.16 -0.95 43 0 321 0
29JUN27 92.50 P 0.00 0.00 0.00 13.56 -0.98 44 0 3,137 0
29JUN27 95.00 P 0.00 0.00 0.00 15.03 -1.06 44 0 146 0
29JUN27 97.50 P 0.00 0.00 0.00 16.51 -1.20 44 0 3,021 0
29JUN27 100.00 P 0.00 0.00 0.00 18.14 -1.27 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 19.78 -1.05 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 21.25 -1.29 43 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 22.93 -1.45 43 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 24.75 -1.47 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 26.59 -1.49 43 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 28.45 -1.60 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 30.36 -1.70 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 32.36 -1.71 43 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 34.37 -1.74 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 36.39 -1.86 43 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 38.48 -1.91 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 40.62 -1.93 43 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 42.77 -1.97 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 44.93 -2.06 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 47.13 -2.13 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.39 -2.14 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 51.65 -2.17 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 53.93 -2.24 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 56.22 -2.30 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 58.57 -2.32 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 60.92 -2.35 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 63.29 -2.39 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 65.67 -2.44 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 68.07 -2.48 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 70.49 -2.52 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 72.93 -2.54 43 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 75.38 -2.57 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 77.84 -2.61 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 80.31 -2.64 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 82.80 -2.65 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 85.30 -2.65 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 87.80 -2.65 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 90.30 -2.65 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 92.80 -2.65 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 95.30 -2.65 0 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.14 - 43 0 0 -
29SEP27 37.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.20 -0.02 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.23 -0.03 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.31 -0.04 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.37 -0.04 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.43 -0.04 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.49 -0.04 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.56 -0.06 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.64 -0.07 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.73 -0.06 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.82 -0.06 43 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 0.90 -0.11 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.02 -0.11 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.33 -0.11 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.70 -0.16 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.12 -0.17 43 0 0 0
29SEP27 60.00 P 2.70 2.70 2.70 2.61 -0.24 43 3 3 +3
29SEP27 62.50 P 0.00 0.00 0.00 3.17 -0.24 43 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 3.78 -0.32 43 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 4.63 -0.17 44 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.21 -0.38 43 0 162 0
29SEP27 72.50 P 6.36 6.36 6.36 6.02 -0.48 43 15 15 +15
29SEP27 75.00 P 0.00 0.00 0.00 6.91 -0.51 43 0 2 0
29SEP27 77.50 P 0.00 0.00 0.00 7.89 -0.59 43 0 7 0
29SEP27 80.00 P 0.00 0.00 0.00 8.94 -0.99 43 0 24 0
29SEP27 82.50 P 0.00 0.00 0.00 10.06 -0.72 43 0 17 0
29SEP27 85.00 P 0.00 0.00 0.00 11.27 -0.44 43 0 38 0
29SEP27 87.50 P 0.00 0.00 0.00 12.54 -0.84 43 0 291 0
29SEP27 90.00 P 0.00 0.00 0.00 13.89 -0.90 43 100 765 +100
29SEP27 92.50 P 0.00 0.00 0.00 15.30 -1.01 44 100 546 +100
29SEP27 95.00 P 0.00 0.00 0.00 16.78 -0.94 44 0 66 0
29SEP27 97.50 P 0.00 0.00 0.00 18.20 -1.20 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 19.81 -1.27 44 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 21.48 -1.27 44 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 23.15 -1.04 44 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 24.66 -1.27 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.36 -1.41 43 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 28.19 -1.44 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.05 -1.45 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.91 -1.50 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 33.79 -1.63 43 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 35.77 -1.67 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 37.78 -1.69 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 39.81 -1.71 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 41.84 -1.81 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 43.91 -1.89 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 46.06 -1.91 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 48.21 -1.93 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 50.38 -1.96 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 52.56 -2.05 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 54.77 -2.11 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 57.03 -2.14 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 59.31 -2.15 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 61.59 -2.19 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 63.89 -2.25 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 66.20 -2.31 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 68.55 -2.33 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 70.92 -2.36 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 73.30 -2.39 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 75.68 -2.43 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 78.09 -2.47 43 0 0 0
TOTAL PUT 6,880 465,529 +289
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$ 125.000
11SEP26 100.00 C 0.00 0.00 0.00 25.45 +1.43 195 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 24.71 +1.68 211 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 23.71 +1.68 203 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 22.02 +0.99 87 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 21.02 +0.99 83 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 20.02 +0.99 78 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 19.02 +0.99 74 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 18.02 +0.99 70 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 17.02 +0.99 65 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 16.02 +0.99 61 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 15.02 +0.99 57 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 14.02 +0.99 53 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 13.02 +0.98 49 0 0 0
11SEP26 113.00 C 0.00 0.00 0.00 12.02 +0.97 44 0 0 0
11SEP26 114.00 C 0.00 0.00 0.00 11.03 +0.97 51 0 0 0
11SEP26 115.00 C 0.00 0.00 0.00 10.03 +0.94 46 0 0 0
11SEP26 116.00 C 0.00 0.00 0.00 9.05 +0.92 48 0 0 0
11SEP26 117.00 C 0.00 0.00 0.00 8.07 +0.87 47 0 0 0
11SEP26 118.00 C 0.00 0.00 0.00 7.11 +0.82 47 0 0 0
11SEP26 119.00 C 0.00 0.00 0.00 6.18 +0.75 47 0 0 0
11SEP26 120.00 C 6.00 6.00 6.00 5.29 +0.67 48 2 3 0
11SEP26 121.00 C 0.00 0.00 0.00 4.45 +0.70 48 0 0 0
11SEP26 122.00 C 0.00 0.00 0.00 3.66 +0.58 48 0 45 0
11SEP26 123.00 C 0.00 0.00 0.00 2.95 +0.46 48 0 402 0
11SEP26 124.00 C 2.40 2.40 2.40 2.39 +0.42 49 3 254 0
11SEP26 125.00 C 1.80 1.80 1.80 1.84 +0.31 49 8 294 +8
11SEP26 126.00 C 1.40 1.40 1.40 1.38 +0.22 49 35 393 +35
11SEP26 127.00 C 0.00 0.00 0.00 1.00 +0.14 48 0 171 0
11SEP26 128.00 C 1.15 1.15 1.15 0.71 +0.08 48 15 145 +15
11SEP26 129.00 C 0.75 0.81 0.75 0.48 +0.03 48 86 115 0
11SEP26 130.00 C 1.10 1.10 0.41 0.32 -0.01 48 1,179 879 +419
11SEP26 131.00 C 0.00 0.00 0.00 0.21 0.00 48 0 50 0
11SEP26 132.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 73 0
11SEP26 133.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 60 0
11SEP26 134.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 110 0
11SEP26 135.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 89 0
11SEP26 136.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 15 0
11SEP26 137.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 440 0
11SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
11SEP26 143.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
11SEP26 144.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 24.71 +1.62 97 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 23.71 +1.62 94 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 22.08 +0.98 41 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 21.09 +0.99 45 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 20.09 +0.98 43 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 19.10 +0.98 43 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 18.11 +0.97 43 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 17.13 +0.97 44 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 16.15 +0.96 43 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 15.18 +0.94 43 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 14.22 +0.93 43 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 13.28 +0.92 44 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 12.34 +0.89 43 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 11.43 +0.88 44 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 10.54 +0.85 44 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 9.67 +0.82 44 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 8.83 +0.78 44 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 8.03 +0.75 44 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 7.25 +0.71 44 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 6.52 +0.67 44 0 0 0
18SEP26 121.00 C 0.00 0.00 0.00 5.83 +0.78 44 0 0 0
18SEP26 122.00 C 0.00 0.00 0.00 5.18 +0.72 44 0 0 0
18SEP26 123.00 C 0.00 0.00 0.00 4.71 +0.79 45 0 8 0
18SEP26 124.00 C 0.00 0.00 0.00 4.13 +0.71 45 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 3.59 +0.62 45 0 10 0
18SEP26 126.00 C 0.00 0.00 0.00 3.12 +0.56 45 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 2.69 +0.50 45 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 2.30 +0.44 45 0 15 0
18SEP26 129.00 C 0.00 0.00 0.00 1.95 +0.38 44 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 1.65 +0.33 44 0 76 0
18SEP26 131.00 C 1.69 1.87 1.69 1.38 +0.27 44 30 65 +30
18SEP26 132.00 C 1.30 1.61 1.25 1.15 +0.19 44 312 259 +174
18SEP26 133.00 C 0.00 0.00 0.00 0.95 +0.15 44 0 101 0
18SEP26 134.00 C 0.89 0.89 0.89 0.78 +0.13 44 202 202 +202
18SEP26 135.00 C 0.80 0.98 0.80 0.64 +0.11 44 55 55 +55
18SEP26 136.00 C 0.00 0.00 0.00 0.51 +0.08 44 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.41 +0.07 44 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.33 +0.06 44 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.26 +0.05 44 0 0 0
18SEP26 140.00 C 0.49 0.49 0.49 0.21 +0.04 44 1 200 +1
18SEP26 141.00 C 0.00 0.00 0.00 0.16 +0.03 44 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.17 +1.46 70 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.72 +1.47 65 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 23.45 +1.63 65 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 20.36 +0.92 42 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 18.00 +0.88 42 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 15.73 +0.83 42 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 13.56 +0.77 42 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 11.52 +0.69 42 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 9.63 +0.61 42 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 7.93 +0.53 42 0 83 0
29SEP26 122.50 C 0.00 0.00 0.00 6.41 +0.61 42 0 178 0
29SEP26 125.00 C 5.39 5.39 5.39 5.16 +0.56 43 16 137 0
29SEP26 127.50 C 0.00 0.00 0.00 4.06 +0.47 43 0 192 0
29SEP26 130.00 C 4.00 4.00 2.70 3.14 +0.39 43 134 981 -8
29SEP26 132.50 C 2.60 2.61 2.17 2.37 +0.29 43 255 1,503 +206
29SEP26 135.00 C 1.84 1.94 1.84 1.75 +0.21 43 215 866 +190
29SEP26 137.50 C 0.00 0.00 0.00 1.28 +0.16 43 0 731 0
29SEP26 140.00 C 1.30 1.30 1.30 0.91 +0.05 43 2 1,237 0
29SEP26 142.50 C 0.75 0.81 0.75 0.64 +0.04 43 94 610 +81
29SEP26 145.00 C 0.00 0.00 0.00 0.44 +0.02 43 0 444 0
29SEP26 147.50 C 0.00 0.00 0.00 0.30 +0.01 43 0 633 0
29SEP26 150.00 C 0.00 0.00 0.00 0.20 +0.01 43 0 902 0
29SEP26 152.50 C 0.32 0.32 0.28 0.13 0.00 42 40 531 +40
29SEP26 155.00 C 0.00 0.00 0.00 0.09 0.00 43 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.06 0.00 43 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.04 0.00 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 55 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 62 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 65 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 73 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 76 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 79 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 81 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 84 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 89 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 92 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 94 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 97 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 99 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 106 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 108 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 110 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 116 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 120 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 124 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 128 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 131 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 135 0 139 0
29OCT26 97.50 C 0.00 0.00 0.00 28.72 +1.88 50 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 26.61 +2.14 51 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 23.85 +1.52 43 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 22.36 +1.54 50 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 19.65 +0.87 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 17.68 +0.83 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 15.83 +0.80 43 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 14.08 +1.08 43 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 12.46 +0.71 43 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 10.96 +0.67 43 0 60 0
29OCT26 122.50 C 0.00 0.00 0.00 9.60 +0.90 43 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 8.46 +0.93 44 0 53 0
29OCT26 127.50 C 7.08 7.20 6.74 7.31 +0.83 44 68 136 +62
29OCT26 130.00 C 6.01 6.01 6.01 6.25 +0.59 44 1 277 +1
29OCT26 132.50 C 5.00 5.00 5.00 5.40 +0.68 44 4 187 +4
29OCT26 135.00 C 0.00 0.00 0.00 4.57 +0.53 44 0 210 0
29OCT26 137.50 C 0.00 0.00 0.00 3.92 +0.47 44 0 185 0
29OCT26 140.00 C 3.70 3.70 3.70 3.30 +0.35 44 5 478 +5
29OCT26 142.50 C 3.07 3.07 3.07 2.76 +0.28 44 15 396 0
29OCT26 145.00 C 0.00 0.00 0.00 2.30 +0.24 44 0 215 0
29OCT26 147.50 C 2.19 2.19 2.19 1.91 +0.21 44 16 367 -16
29OCT26 150.00 C 0.00 0.00 0.00 1.57 +0.17 44 0 613 0
29OCT26 152.50 C 0.00 0.00 0.00 1.29 +0.15 44 0 307 0
29OCT26 155.00 C 0.00 0.00 0.00 1.06 +0.13 44 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.86 +0.11 44 0 253 0
29OCT26 160.00 C 1.00 1.00 1.00 0.70 +0.09 44 2 179 +2
29OCT26 162.50 C 0.00 0.00 0.00 0.56 +0.07 44 0 170 0
29OCT26 165.00 C 0.00 0.00 0.00 0.45 +0.06 44 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.36 +0.06 44 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.29 +0.04 44 0 795 0
29OCT26 172.50 C 0.51 0.55 0.51 0.23 +0.03 44 45 60 +45
27NOV26 97.50 C 0.00 0.00 0.00 30.49 +2.24 55 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 28.34 +2.23 53 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 26.27 +2.21 52 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 24.28 +2.06 51 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 22.38 +1.33 51 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.56 +1.23 50 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 18.29 +0.59 47 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 16.71 +0.92 47 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 15.40 +0.69 48 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 14.00 +0.64 48 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 12.61 +0.68 47 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 11.40 +0.50 47 0 513 0
27NOV26 127.50 C 0.00 0.00 0.00 10.32 +0.77 47 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 9.34 +0.65 47 0 15 0
27NOV26 132.50 C 0.00 0.00 0.00 8.45 +0.60 48 0 45 0
27NOV26 135.00 C 7.18 7.18 7.18 7.58 +0.53 48 4 34 +4
27NOV26 137.50 C 0.00 0.00 0.00 6.76 +0.43 48 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 6.02 +0.43 48 0 35 0
27NOV26 142.50 C 0.00 0.00 0.00 5.35 +0.34 48 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 4.74 +0.42 47 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 4.08 +0.14 47 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 3.66 +0.28 47 0 75 0
27NOV26 152.50 C 0.00 0.00 0.00 3.27 +0.20 47 0 0 0
27NOV26 155.00 C 3.00 3.39 3.00 2.87 +0.17 47 79 77 +62
27NOV26 157.50 C 0.00 0.00 0.00 2.52 +0.14 47 0 210 0
27NOV26 160.00 C 2.89 2.89 2.89 2.21 +0.12 47 75 421 +75
27NOV26 162.50 C 2.32 2.32 2.32 1.88 0.00 47 75 270 +75
27NOV26 165.00 C 2.11 2.11 2.11 1.64 -0.01 47 75 742 +75
27NOV26 167.50 C 2.01 2.01 1.85 1.43 -0.01 47 330 330 +330
27NOV26 170.00 C 1.82 1.82 1.69 1.25 +0.03 47 180 187 +177
27NOV26 172.50 C 0.00 0.00 0.00 1.12 +0.06 47 0 6 0
30DEC26 97.50 C 0.00 0.00 0.00 31.67 +2.46 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.67 +2.33 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.84 +2.01 51 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 25.88 +2.13 50 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 24.19 +1.64 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.49 +1.57 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 20.87 +1.49 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 19.25 +1.32 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.35 +0.82 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 16.01 +0.74 47 0 31 0
30DEC26 122.50 C 14.50 14.50 14.50 15.19 +1.13 48 2 47 0
30DEC26 125.00 C 0.00 0.00 0.00 13.67 +1.20 47 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 12.61 +1.14 47 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 11.62 +0.99 48 0 288 0
30DEC26 132.50 C 10.79 10.79 10.79 10.71 +0.71 48 15 281 0
30DEC26 135.00 C 10.00 10.00 9.88 9.82 +0.91 48 30 100 0
30DEC26 137.50 C 9.19 9.19 9.08 8.97 +0.82 48 30 165 +30
30DEC26 140.00 C 8.44 8.72 8.14 8.14 +0.69 48 45 2,764 +25
30DEC26 142.50 C 7.75 7.75 7.75 7.41 +0.68 47 15 345 0
30DEC26 145.00 C 0.00 0.00 0.00 6.50 +0.58 46 0 108 0
30DEC26 147.50 C 0.00 0.00 0.00 5.97 +0.60 47 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 5.48 +0.42 47 0 158 0
30DEC26 152.50 C 0.00 0.00 0.00 5.04 +0.39 47 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 4.60 +0.40 47 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 4.16 +0.38 47 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 3.76 +0.35 47 0 526 0
30DEC26 162.50 C 3.24 3.24 3.24 3.40 +0.33 47 7 454 0
30DEC26 165.00 C 0.00 0.00 0.00 3.06 +0.30 47 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 2.76 +0.28 47 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 2.49 +0.27 47 0 158 0
30DEC26 172.50 C 0.00 0.00 0.00 2.24 +0.25 47 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 2.01 +0.22 47 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 1.81 +0.21 47 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 1.62 +0.19 47 0 263 0
30DEC26 182.50 C 0.00 0.00 0.00 1.42 +0.14 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 1.27 +0.13 47 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 1.14 +0.15 47 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 1.02 +0.14 47 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.91 +0.12 47 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.82 +0.12 47 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.73 +0.10 47 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.65 +0.07 47 0 5,157 0
30DEC26 205.00 C 0.00 0.00 0.00 0.52 +0.08 47 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.42 +0.07 47 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 0.33 +0.05 47 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.26 +0.04 47 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.21 +0.03 47 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.13 +0.02 47 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.05 +0.01 48 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.02 +0.01 47 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 35.20 +1.46 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.45 +1.46 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.74 +1.42 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.12 +1.38 50 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 28.54 +1.33 50 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.01 +1.27 50 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.55 +1.22 50 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 24.15 +1.15 50 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 22.53 +1.02 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.32 +1.12 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.16 +1.20 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.03 +1.01 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.97 +1.10 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.99 +1.08 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.99 +1.00 49 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 15.05 +0.93 49 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 14.15 +0.64 49 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 13.30 +0.79 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 12.49 +0.49 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 11.44 -0.03 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 11.02 +0.62 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 10.20 +0.42 48 0 244 0
30MAR27 152.50 C 0.00 0.00 0.00 9.64 +0.42 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 9.09 +0.39 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 8.53 +0.32 48 0 90 0
30MAR27 160.00 C 0.00 0.00 0.00 7.99 +0.23 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 7.49 +0.17 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 7.01 +0.10 48 0 60 0
30MAR27 167.50 C 0.00 0.00 0.00 6.57 +0.04 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 6.15 -0.02 48 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 5.76 -0.08 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.39 -0.11 48 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 5.04 -0.11 48 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 4.72 -0.11 48 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 4.41 -0.12 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 4.13 -0.11 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 3.86 -0.11 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 3.61 -0.11 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 3.37 -0.12 48 0 0 0
30MAR27 195.00 C 4.00 4.00 4.00 3.15 -0.12 48 2 2 +2
30MAR27 197.50 C 4.00 4.00 4.00 2.95 -0.11 48 1 30 0
30MAR27 200.00 C 0.00 0.00 0.00 2.75 -0.12 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 2.41 -0.10 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 2.10 -0.10 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.83 -0.10 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 1.60 -0.09 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 1.36 -0.08 47 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 1.18 -0.08 47 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 1.03 -0.08 47 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.90 -0.10 47 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.79 -0.09 47 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.69 -0.08 47 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.60 -0.07 47 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.52 -0.07 47 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.46 -0.06 47 0 1,023 0
29JUN27 97.50 C 0.00 0.00 0.00 38.49 +1.55 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.94 +1.59 51 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 35.36 +1.53 51 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 33.83 +1.48 51 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 32.39 +1.47 51 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 30.98 +1.43 51 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 29.64 +1.39 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 28.28 +1.29 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 27.04 +1.45 50 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 25.50 +1.05 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 24.38 +1.15 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 23.30 +0.89 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 22.27 +0.86 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 21.28 +0.83 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 20.34 +0.75 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 19.51 +1.14 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 18.65 +0.79 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 17.89 +1.60 50 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 16.36 +0.80 48 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 15.63 +0.77 48 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 15.52 +1.32 50 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 14.30 +0.72 48 0 220 0
29JUN27 152.50 C 14.30 14.30 14.30 13.67 +0.68 48 60 105 +60
29JUN27 155.00 C 0.00 0.00 0.00 13.09 +0.62 49 0 40 0
29JUN27 157.50 C 0.00 0.00 0.00 12.51 +0.63 49 0 36 0
29JUN27 160.00 C 0.00 0.00 0.00 11.97 +0.55 49 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 11.46 +0.58 49 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.98 +0.56 49 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 10.57 +0.63 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 10.07 +0.61 49 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 9.60 +0.60 49 0 22 0
29SEP27 97.50 C 0.00 0.00 0.00 41.61 +1.61 52 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 40.18 +1.66 52 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 38.69 +1.62 52 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 37.23 +1.58 52 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 35.91 +1.54 51 0 0 0
29SEP27 110.00 C 34.42 34.42 33.92 34.26 +1.17 51 60 60 +60
29SEP27 112.50 C 0.00 0.00 0.00 33.34 +1.49 51 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 32.11 +1.45 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 30.93 +1.42 51 0 0 0
29SEP27 120.00 C 28.31 28.31 28.31 29.80 +1.71 51 15 15 +15
29SEP27 122.50 C 0.00 0.00 0.00 28.53 +1.37 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 27.48 +1.46 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 26.63 +1.28 51 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 25.51 +1.10 51 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 24.58 +1.24 51 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 23.69 +1.25 51 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 22.69 +1.08 50 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 21.87 +1.11 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 21.09 +1.02 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 20.33 +0.99 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 19.61 +0.58 51 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 18.86 +1.39 50 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 17.60 +0.79 49 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 16.98 +0.78 49 0 34 0
TOTAL CALL 3,940 85,739 +2,541
11SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
11SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 67 0 50 0
11SEP26 111.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 0.01 0.00 59 0 33 0
11SEP26 113.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 115 0
11SEP26 114.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 75 0
11SEP26 115.00 P 0.00 0.00 0.00 0.02 -0.05 50 0 275 0
11SEP26 116.00 P 0.00 0.00 0.00 0.03 -0.08 48 0 277 0
11SEP26 117.00 P 0.00 0.00 0.00 0.06 -0.11 49 0 70 0
11SEP26 118.00 P 0.00 0.00 0.00 0.10 -0.17 48 0 200 0
11SEP26 119.00 P 0.00 0.00 0.00 0.16 -0.25 47 0 151 0
11SEP26 120.00 P 0.45 0.45 0.45 0.26 -0.34 47 25 341 +25
11SEP26 121.00 P 0.00 0.00 0.00 0.41 -0.44 47 0 458 0
11SEP26 122.00 P 0.65 1.03 0.65 0.63 -0.55 47 30 268 +30
11SEP26 123.00 P 0.84 0.90 0.84 0.91 -0.67 47 75 315 +75
11SEP26 124.00 P 1.18 1.22 1.11 1.27 -0.79 47 114 252 +114
11SEP26 125.00 P 1.58 1.60 1.49 1.71 -0.91 46 90 146 +90
11SEP26 126.00 P 1.97 1.97 1.97 2.25 -1.01 46 15 30 +15
11SEP26 127.00 P 0.00 0.00 0.00 2.89 -1.09 46 0 10 0
11SEP26 128.00 P 0.00 0.00 0.00 3.67 -1.09 48 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 4.45 -0.98 47 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 5.30 -0.99 48 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 6.19 -1.00 48 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 7.11 -1.01 47 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 8.06 -1.01 47 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 9.03 -1.01 47 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 10.01 -1.01 46 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 11.01 -1.00 50 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 12.00 -1.00 0 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 13.00 -1.00 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 14.00 -1.00 0 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 15.00 -1.00 0 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 16.00 -1.00 0 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 17.00 -1.00 0 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 18.00 -1.00 0 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 19.00 -1.00 0 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 20.00 -1.00 0 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 21.00 -1.66 0 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 22.00 -1.67 0 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 23.00 -1.44 0 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 24.00 -1.44 0 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 25.00 -1.49 0 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 27.50 -1.49 0 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 30.00 -1.43 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 0.10 -0.05 44 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 0.15 -0.05 44 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 0.20 -0.07 44 0 2 0
18SEP26 113.00 P 0.00 0.00 0.00 0.27 -0.09 44 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 0.36 -0.11 44 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 0.46 -0.15 44 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 0.60 -0.18 44 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 0.75 -0.23 44 0 0 0
18SEP26 118.00 P 1.23 1.23 1.23 0.94 -0.28 44 15 30 +15
18SEP26 119.00 P 0.00 0.00 0.00 1.15 -0.34 43 0 134 0
18SEP26 120.00 P 1.79 1.79 1.79 1.40 -0.41 43 15 399 +15
18SEP26 121.00 P 2.14 2.14 2.14 1.72 -0.45 43 15 75 +15
18SEP26 122.00 P 2.55 2.55 2.17 2.05 -0.53 43 90 525 +90
18SEP26 123.00 P 3.01 3.01 3.01 2.41 -0.63 43 15 555 +15
18SEP26 124.00 P 0.00 0.00 0.00 2.90 -0.62 43 0 30 0
18SEP26 125.00 P 0.00 0.00 0.00 3.33 -0.76 43 0 0 0
18SEP26 126.00 P 4.00 4.00 4.00 3.87 -0.81 43 4 4 +4
18SEP26 127.00 P 0.00 0.00 0.00 4.45 -0.87 43 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 5.08 -0.75 43 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 5.75 -0.78 43 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 6.52 -0.75 44 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 7.26 -0.78 44 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 8.03 -0.83 44 0 6 0
18SEP26 133.00 P 0.00 0.00 0.00 8.85 -0.83 44 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 9.67 -0.88 44 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 10.54 -0.89 44 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 11.42 -0.92 44 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 12.33 -0.92 44 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 13.25 -0.94 44 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 14.19 -0.95 44 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 15.14 -0.96 44 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 16.10 -0.97 44 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 17.07 -0.97 44 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 18.04 -0.99 43 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 19.03 -0.98 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 10 0
29SEP26 102.50 P 0.00 0.00 0.00 0.10 -0.05 43 0 202 0
29SEP26 105.00 P 0.00 0.00 0.00 0.19 -0.07 43 0 690 0
29SEP26 107.50 P 0.00 0.00 0.00 0.34 -0.11 43 0 364 0
29SEP26 110.00 P 0.00 0.00 0.00 0.56 -0.17 43 0 845 0
29SEP26 112.50 P 0.00 0.00 0.00 0.90 -0.23 43 0 283 0
29SEP26 115.00 P 1.57 1.57 1.57 1.37 -0.31 43 5 1,084 -5
29SEP26 117.50 P 0.00 0.00 0.00 1.99 -0.41 43 0 558 0
29SEP26 120.00 P 2.46 2.60 2.35 2.64 -0.67 41 54 4,262 +47
29SEP26 122.50 P 3.60 3.60 3.60 3.73 -0.68 43 15 555 0
29SEP26 125.00 P 0.00 0.00 0.00 4.85 -0.87 42 0 498 0
29SEP26 127.50 P 6.25 6.25 6.25 6.19 -1.03 42 4 1,568 +4
29SEP26 130.00 P 0.00 0.00 0.00 7.86 -0.79 42 0 623 0
29SEP26 132.50 P 0.00 0.00 0.00 9.61 -0.84 42 0 394 0
29SEP26 135.00 P 0.00 0.00 0.00 11.52 -0.87 42 0 2,048 0
29SEP26 137.50 P 0.00 0.00 0.00 13.56 -0.90 42 0 1,272 0
29SEP26 140.00 P 0.00 0.00 0.00 15.72 -0.93 42 0 1,564 0
29SEP26 142.50 P 0.00 0.00 0.00 17.96 -0.96 42 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 20.28 -0.98 42 0 4,017 0
29SEP26 147.50 P 0.00 0.00 0.00 22.66 -1.69 42 0 859 0
29SEP26 150.00 P 0.00 0.00 0.00 25.08 -1.42 43 3 749 0
29SEP26 152.50 P 0.00 0.00 0.00 27.53 -1.46 42 0 803 0
29SEP26 155.00 P 0.00 0.00 0.00 30.01 -1.48 43 0 1,146 0
29SEP26 157.50 P 0.00 0.00 0.00 32.50 -1.49 0 0 864 0
29SEP26 160.00 P 0.00 0.00 0.00 35.00 -1.68 0 0 1,032 0
29SEP26 162.50 P 0.00 0.00 0.00 37.50 -1.43 0 0 22 0
29SEP26 165.00 P 0.00 0.00 0.00 40.00 -1.45 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 42.50 -1.43 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 45.00 -1.49 0 0 5,049 0
29SEP26 172.50 P 0.00 0.00 0.00 47.50 -1.43 0 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 50.00 -1.43 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 52.50 -1.43 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 55.00 -1.71 0 0 1,750 -30
29SEP26 182.50 P 0.00 0.00 0.00 57.50 -1.45 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 60.00 -1.45 0 0 0 -30
29SEP26 187.50 P 0.00 0.00 0.00 62.50 -1.45 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 65.00 -1.45 0 0 0 -30
29SEP26 192.50 P 0.00 0.00 0.00 67.50 -1.45 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 70.00 -1.45 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 72.50 -1.45 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 75.00 -1.71 0 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 80.00 -1.45 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 85.00 -1.71 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 90.00 -1.45 0 0 0 -30
29SEP26 220.00 P 0.00 0.00 0.00 95.00 -1.45 0 0 0 -30
29SEP26 225.00 P 0.00 0.00 0.00 100.00 -1.43 0 0 0 -60
29SEP26 230.00 P 0.00 0.00 0.00 105.00 -1.45 0 0 0 -60
29SEP26 235.00 P 0.00 0.00 0.00 110.00 -1.45 0 0 0 -60
29SEP26 240.00 P 0.00 0.00 0.00 115.00 -1.47 0 0 0 -60
29SEP26 245.00 P 0.00 0.00 0.00 120.00 -1.47 0 0 0 -60
29SEP26 250.00 P 0.00 0.00 0.00 125.00 -1.43 0 0 0 -30
29SEP26 255.00 P 0.00 0.00 0.00 130.00 -1.43 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 135.00 -1.47 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 140.00 -1.43 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 145.00 -1.43 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 150.00 -1.46 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 155.00 -1.46 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 160.00 -1.46 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 165.00 -1.46 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 170.00 -1.46 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 175.00 -1.42 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 185.00 -1.42 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 195.00 -1.44 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 205.00 -1.44 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 215.00 -1.44 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 225.00 -1.44 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.48 -0.04 44 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.68 -0.07 44 0 58 0
29OCT26 102.50 P 0.00 0.00 0.00 0.95 -0.08 44 0 374 0
29OCT26 105.00 P 1.37 1.37 1.37 1.32 -0.09 44 15 404 +15
29OCT26 107.50 P 0.00 0.00 0.00 1.77 -0.13 44 0 148 0
29OCT26 110.00 P 0.00 0.00 0.00 2.29 -0.19 44 0 395 0
29OCT26 112.50 P 0.00 0.00 0.00 2.86 -0.29 43 0 101 0
29OCT26 115.00 P 0.00 0.00 0.00 3.59 -0.40 43 0 150 0
29OCT26 117.50 P 4.50 4.50 4.50 4.39 -0.54 43 15 137 +11
29OCT26 120.00 P 0.00 0.00 0.00 5.37 -0.60 43 0 480 0
29OCT26 122.50 P 0.00 0.00 0.00 6.44 -0.77 42 0 588 0
29OCT26 125.00 P 0.00 0.00 0.00 7.73 -0.80 43 0 135 0
29OCT26 127.50 P 0.00 0.00 0.00 9.06 -0.92 42 0 249 0
29OCT26 130.00 P 0.00 0.00 0.00 10.59 -0.99 43 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 11.95 -0.92 41 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 14.03 -0.61 43 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 15.82 -0.67 43 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 17.74 -0.69 43 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 19.70 -0.76 43 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 21.30 -1.92 40 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 23.40 -2.05 39 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 25.57 -2.16 38 3 165 0
29OCT26 152.50 P 0.00 0.00 0.00 27.77 -2.28 36 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 30.03 -2.35 32 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 32.75 -1.97 40 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 35.08 -1.95 38 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 37.71 -1.68 43 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 40.13 -1.69 43 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 42.57 -1.70 43 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 45.03 -1.72 43 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 47.51 -1.71 43 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 1.48 -0.18 47 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 1.86 -0.23 47 0 2 0
27NOV26 102.50 P 0.00 0.00 0.00 2.36 -0.24 47 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 2.89 -0.36 47 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 3.55 -0.43 47 0 6 0
27NOV26 110.00 P 0.00 0.00 0.00 4.22 -0.54 47 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 5.00 -0.63 46 0 29 0
27NOV26 115.00 P 0.00 0.00 0.00 5.97 -0.64 47 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 6.95 -0.75 46 0 195 0
27NOV26 120.00 P 7.80 7.80 7.80 8.08 -0.53 47 4 268 0
27NOV26 122.50 P 0.00 0.00 0.00 9.25 -0.91 47 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 10.49 -0.70 47 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 11.90 -0.73 46 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 13.40 -0.67 47 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 14.97 -0.72 47 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 16.60 -1.23 47 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 17.96 -1.69 45 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 19.77 -1.74 45 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 21.62 -1.80 45 0 30 0
27NOV26 145.00 P 0.00 0.00 0.00 23.54 -1.90 45 0 30 0
27NOV26 147.50 P 0.00 0.00 0.00 25.52 -1.95 45 0 33 0
27NOV26 150.00 P 0.00 0.00 0.00 27.55 -2.01 45 0 120 0
27NOV26 152.50 P 0.00 0.00 0.00 29.62 -2.04 45 0 45 0
27NOV26 155.00 P 0.00 0.00 0.00 31.74 -2.19 45 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 33.86 -2.17 44 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 36.04 -2.21 44 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 38.25 -2.44 43 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 40.50 -2.41 42 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 42.78 -2.44 41 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 45.07 -2.47 38 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 47.98 -1.90 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.49 -0.04 47 0 0 0
30DEC26 100.00 P 3.00 3.05 3.00 3.04 -0.01 47 5 37 +5
30DEC26 102.50 P 0.00 0.00 0.00 3.61 -0.07 47 0 937 0
30DEC26 105.00 P 0.00 0.00 0.00 4.16 -0.33 46 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 4.96 -0.33 47 0 108 0
30DEC26 110.00 P 5.55 5.55 5.55 5.83 -0.33 47 10 529 -10
30DEC26 112.50 P 0.00 0.00 0.00 6.73 -0.37 47 0 65 0
30DEC26 115.00 P 0.00 0.00 0.00 7.57 -0.60 46 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 8.66 -0.59 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 9.93 -0.58 47 0 188 0
30DEC26 122.50 P 0.00 0.00 0.00 11.13 -0.66 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 12.41 -0.75 47 0 5,822 0
30DEC26 127.50 P 0.00 0.00 0.00 13.77 -0.87 46 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 14.90 -1.21 45 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 16.52 -1.21 46 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 18.13 -1.27 45 0 35 0
30DEC26 137.50 P 0.00 0.00 0.00 19.79 -1.35 46 0 60 0
30DEC26 140.00 P 21.50 21.50 21.50 21.36 -1.60 45 1 5,060 +1
30DEC26 142.50 P 0.00 0.00 0.00 23.36 -1.47 46 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 25.24 -1.51 46 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 27.16 -1.55 46 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 29.12 -1.60 46 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 31.13 -1.64 46 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 33.18 -1.69 46 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 35.26 -1.67 46 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 37.40 -1.68 46 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 39.52 -1.74 46 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 41.68 -2.15 45 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 43.88 -2.23 45 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 46.11 -2.25 45 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 48.35 -2.31 44 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 50.61 -2.38 44 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 52.91 -2.36 43 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 55.20 -2.41 41 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 57.52 -2.41 38 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 60.42 -1.80 47 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 62.82 -1.70 47 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 65.23 -1.66 47 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 67.67 -1.61 47 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 70.12 -1.60 47 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 72.57 -1.60 47 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 75.04 -1.67 47 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 80.00 -1.59 0 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 85.00 -1.71 0 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 90.00 -1.66 0 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 95.00 -1.66 0 0 330 0
30DEC26 225.00 P 0.00 0.00 0.00 100.00 -1.60 0 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 105.00 -1.60 0 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 110.00 -1.60 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 115.00 -1.60 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 120.00 -1.60 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 125.00 -1.75 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 130.00 -1.75 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 135.00 -1.58 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 140.00 -1.58 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 145.00 -1.60 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 150.00 -1.60 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 155.00 -1.60 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 160.00 -1.60 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 165.00 -1.60 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 170.00 -1.60 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 175.00 -1.60 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 185.00 -1.60 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 195.00 -1.58 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 205.00 -1.75 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 215.00 -1.75 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 225.00 -1.65 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.04 -0.45 47 0 14 0
30MAR27 100.00 P 0.00 0.00 0.00 5.73 -0.49 47 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 6.52 -0.56 47 0 72 0
30MAR27 105.00 P 0.00 0.00 0.00 7.38 -0.56 47 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 8.58 -0.57 48 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 9.48 -0.68 47 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 10.48 -0.45 47 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 11.58 -0.41 47 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 12.74 -0.61 47 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 13.96 -0.67 47 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 15.38 -0.77 47 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 16.75 -1.05 48 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 17.80 -1.45 46 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 19.02 -0.87 46 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 21.13 -0.79 48 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 22.73 -0.82 48 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 24.43 -0.87 48 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 25.82 -1.22 47 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 27.51 -1.31 47 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 29.31 -1.32 47 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 31.10 -1.41 47 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 32.98 -1.43 47 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 34.88 -1.44 47 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 36.81 -1.48 48 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.76 -1.53 47 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 40.76 -1.56 47 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 42.78 -1.61 48 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.83 -1.63 48 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.91 -1.66 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 49.03 -1.66 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 51.13 -1.72 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 53.26 -1.75 47 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 55.45 -1.70 48 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 57.62 -1.73 47 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 59.83 -1.74 47 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 62.04 -1.77 47 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 64.27 -1.80 47 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 66.52 -1.81 47 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 68.78 -1.84 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 71.06 -1.85 46 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 73.34 -1.87 46 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 75.64 -1.89 46 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 80.27 -1.90 44 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 85.45 -1.36 47 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 90.28 -1.38 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 95.15 -1.51 47 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 100.07 -1.71 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 105.02 -1.58 47 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 110.00 -1.66 0 0 0 0
30MAR27 240.00 P 114.60 114.60 114.60 115.00 -1.66 0 8 23 +8
30MAR27 245.00 P 0.00 0.00 0.00 120.00 -1.66 0 0 1 0
30MAR27 250.00 P 124.50 124.50 124.50 125.00 -1.75 0 2 7 +2
30MAR27 255.00 P 0.00 0.00 0.00 130.00 -1.75 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 135.00 -1.66 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 140.00 -1.67 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 7.57 -0.47 48 0 169 0
29JUN27 100.00 P 0.00 0.00 0.00 8.45 -0.13 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 9.33 -0.23 48 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 10.24 -0.19 48 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 11.31 -0.66 48 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 12.41 -0.68 48 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 13.52 -0.52 48 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 14.69 -0.75 48 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 15.91 -0.79 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.18 -0.13 47 0 240 0
29JUN27 122.50 P 0.00 0.00 0.00 18.36 -0.40 47 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 19.64 -0.56 47 0 488 0
29JUN27 127.50 P 0.00 0.00 0.00 21.46 -0.15 48 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 22.54 -0.54 47 0 98 0
29JUN27 132.50 P 0.00 0.00 0.00 24.00 -0.64 47 0 45 0
29JUN27 135.00 P 0.00 0.00 0.00 25.47 -0.76 47 0 49 0
29JUN27 137.50 P 0.00 0.00 0.00 27.63 -1.14 48 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 28.79 -1.39 47 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 30.74 -1.17 47 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 32.48 -1.21 48 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 34.26 -1.24 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.07 -1.27 48 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 37.90 -1.32 48 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 39.75 -1.37 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 41.68 -1.38 48 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 43.62 -1.40 48 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 45.54 -1.46 48 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.54 -1.47 48 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 49.54 -1.50 48 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 51.57 -1.52 48 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 53.62 -1.54 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 9.96 -0.26 49 0 100 0
29SEP27 100.00 P 0.00 0.00 0.00 10.87 -0.26 49 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 11.84 -0.33 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 12.93 -0.33 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 14.02 -0.33 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 15.23 -0.53 49 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 16.25 -0.75 48 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.49 -0.78 48 0 10 0
29SEP27 117.50 P 0.00 0.00 0.00 18.78 -0.82 48 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 20.07 -0.91 48 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 21.36 -1.04 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 22.67 -1.19 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.14 -1.23 48 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 25.88 -1.04 48 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 27.43 -0.71 48 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 28.96 -1.18 48 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 30.58 -1.23 49 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 32.27 -0.29 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 33.32 -1.74 47 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 35.46 -1.01 48 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 37.09 -1.16 48 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 38.88 -1.18 48 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 40.68 -1.23 48 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 42.52 -1.25 48 0 0 0
TOTAL PUT 647 81,284 +101
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$ 51.950
29SEP26 26.00 C 0.00 0.00 0.00 25.95 +0.28 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.95 +0.28 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.95 +0.28 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.95 +0.28 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.95 +0.28 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.95 +0.28 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.95 +0.28 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.95 +0.28 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.95 +0.28 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.95 +0.28 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.95 +0.28 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.95 +0.28 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.95 +0.28 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.95 +0.28 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.95 +0.28 0 0 0 -15
29SEP26 41.00 C 0.00 0.00 0.00 10.95 +0.28 0 0 0 -126
29SEP26 42.00 C 0.00 0.00 0.00 9.97 +0.02 65 0 0 -167
29SEP26 43.00 C 0.00 0.00 0.00 8.95 +0.29 0 0 0 -113
29SEP26 44.00 C 0.00 0.00 0.00 7.95 +0.29 0 0 0 -359
29SEP26 45.00 C 6.85 6.85 6.85 6.95 +0.09 0 2 0 -215
29SEP26 46.00 C 0.00 0.00 0.00 5.95 +0.12 0 0 0 -509
29SEP26 47.00 C 0.00 0.00 0.00 4.95 +0.29 0 0 0 -444
29SEP26 48.00 C 0.00 0.00 0.00 3.95 +0.29 0 0 0 -1,664
29SEP26 49.00 C 2.90 3.25 2.85 2.95 +0.30 0 16 2 -568
29SEP26 50.00 C 1.89 1.89 1.89 1.98 +0.24 19 42 36 -1,245
29SEP26 52.50 C 0.50 0.70 0.50 0.54 +0.06 19 90 1,450 -14
29SEP26 55.00 C 0.09 0.19 0.09 0.10 +0.02 20 286 1,308 -32
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 20 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 45 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 60 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 18.95 +0.23 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 17.95 +0.23 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.95 +0.23 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.95 +0.23 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.95 +0.23 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.95 +0.23 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.95 +0.23 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.95 +0.23 0 0 0 -90
29OCT26 41.00 C 0.00 0.00 0.00 10.95 +0.23 0 0 0 -378
29OCT26 42.00 C 0.00 0.00 0.00 9.97 +0.02 41 0 0 -164
29OCT26 43.00 C 0.00 0.00 0.00 8.95 +0.29 0 0 0 -490
29OCT26 44.00 C 0.00 0.00 0.00 7.95 +0.29 0 0 0 -202
29OCT26 45.00 C 0.00 0.00 0.00 6.95 +0.09 0 0 0 -180
29OCT26 46.00 C 0.00 0.00 0.00 5.95 +0.12 0 0 15 -254
29OCT26 47.00 C 0.00 0.00 0.00 4.95 +0.28 0 0 0 -127
29OCT26 48.00 C 0.00 0.00 0.00 4.01 +0.26 21 0 350 -17
29OCT26 49.00 C 3.19 3.23 3.19 3.12 +0.05 19 50 224 -30
29OCT26 50.00 C 0.00 0.00 0.00 2.45 +0.14 20 0 538 0
29OCT26 52.50 C 1.05 1.34 1.05 1.19 +0.10 20 253 895 -39
29OCT26 55.00 C 0.53 0.53 0.53 0.48 +0.05 20 1 702 0
29OCT26 57.50 C 0.22 0.23 0.22 0.17 +0.03 21 70 444 +70
29OCT26 60.00 C 0.06 0.10 0.06 0.05 +0.01 21 3 288 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 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 34 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.96 +0.23 34 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.09 +0.14 36 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.10 +0.44 33 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.95 +0.29 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 6.95 +0.09 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.03 +0.20 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.19 +0.25 21 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.41 +0.24 21 0 195 0
27NOV26 49.00 C 3.60 3.60 3.59 3.59 +0.14 20 40 739 0
27NOV26 50.00 C 3.06 3.06 3.06 2.96 +0.19 20 1 488 +1
27NOV26 52.50 C 0.00 0.00 0.00 1.71 +0.13 21 0 712 0
27NOV26 55.00 C 0.81 0.81 0.81 0.90 +0.09 21 3 364 0
27NOV26 57.50 C 0.00 0.00 0.00 0.43 +0.03 21 0 181 0
27NOV26 60.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 431 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 211 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 22 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 24.10 +0.21 73 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.10 +0.21 69 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.10 +0.21 65 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.08 +0.19 61 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.10 +0.21 58 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.08 +0.19 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.11 +0.22 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.08 +0.19 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.10 +0.21 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.10 +0.21 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.11 +0.22 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.10 +0.21 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.10 +0.10 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.10 +0.21 30 0 0 -100
30DEC26 42.00 C 0.00 0.00 0.00 10.09 +0.14 27 0 0 -115
30DEC26 43.00 C 0.00 0.00 0.00 9.10 +0.22 25 0 0 -118
30DEC26 44.00 C 0.00 0.00 0.00 8.01 +0.26 20 0 100 -20
30DEC26 45.00 C 0.00 0.00 0.00 7.11 +0.23 20 0 191 -45
30DEC26 46.00 C 0.00 0.00 0.00 6.26 +0.22 20 0 121 -30
30DEC26 47.00 C 5.35 5.35 5.35 5.45 +0.19 20 2 37 0
30DEC26 48.00 C 0.00 0.00 0.00 4.69 +0.17 20 0 113 0
30DEC26 49.00 C 4.20 4.20 4.20 3.88 +0.15 19 15 147 +15
30DEC26 50.00 C 0.00 0.00 0.00 3.27 +0.14 19 0 143 0
30DEC26 52.50 C 1.87 1.94 1.85 2.01 +0.07 20 234 1,089 +194
30DEC26 55.00 C 1.17 1.17 1.17 1.16 +0.03 20 2 299 +2
30DEC26 57.50 C 0.00 0.00 0.00 0.64 +0.02 20 0 107 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 +0.01 20 0 37 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 0.00 20 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 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 21.10 +0.21 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.10 +0.21 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.08 +0.19 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.11 +0.22 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.11 +0.10 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.14 +0.10 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.17 +0.10 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.18 +0.19 24 0 10 0
30MAR27 39.00 C 0.00 0.00 0.00 13.12 -0.04 19 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.17 -0.03 19 0 31 0
30MAR27 41.00 C 11.15 11.15 11.15 11.24 -0.03 19 40 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.42 +0.06 21 0 96 -30
30MAR27 43.00 C 0.00 0.00 0.00 9.34 -0.12 18 0 80 -45
30MAR27 44.00 C 0.00 0.00 0.00 8.64 +0.23 20 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 7.83 +0.23 20 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.06 +0.22 20 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.13 +0.13 19 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.63 +0.20 21 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 4.84 +0.12 19 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.25 +0.14 20 0 293 0
30MAR27 52.50 C 2.80 2.80 2.80 3.02 +0.12 20 15 307 0
30MAR27 55.00 C 2.19 2.19 2.19 2.06 +0.05 20 10 125 +1
30MAR27 57.50 C 0.00 0.00 0.00 1.38 -0.01 20 0 50 0
30MAR27 60.00 C 0.93 0.93 0.93 0.91 +0.03 21 15 117 +15
30MAR27 62.50 C 0.72 0.72 0.72 0.57 +0.02 21 20 94 +20
30MAR27 65.00 C 0.00 0.00 0.00 0.34 +0.01 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 +0.01 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 0.00 21 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 0.00 21 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 0.00 21 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 19.16 +0.12 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.19 +0.12 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.23 +0.12 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.37 +0.22 22 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.30 -0.01 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.35 -0.02 15 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.43 -0.01 17 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.51 0.00 18 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 11.59 -0.03 18 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 10.87 +0.12 20 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 9.98 +0.08 20 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.16 +0.07 19 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.58 +0.19 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 7.84 +0.16 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 6.94 +0.16 20 0 130 0
29JUN27 48.00 C 0.00 0.00 0.00 6.31 +0.14 20 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 5.71 +0.13 20 0 22 0
29JUN27 50.00 C 0.00 0.00 0.00 5.16 +0.11 20 0 111 0
29JUN27 52.50 C 3.80 3.80 3.80 3.93 +0.08 20 40 65 +40
29JUN27 55.00 C 0.00 0.00 0.00 2.93 +0.05 21 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.14 0.00 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.60 +0.02 21 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.14 0.00 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.36 -0.01 21 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 11.94 +0.20 16 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.16 +0.24 18 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.38 +0.22 18 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.66 +0.22 19 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.21 +0.20 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.53 +0.20 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.61 +0.17 20 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.02 +0.17 20 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.43 +0.17 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.89 +0.14 20 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 4.68 +0.13 20 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 3.66 +0.10 21 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.82 +0.08 21 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.15 +0.06 21 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.62 +0.05 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.24 +0.01 21 0 5 0
29SEP27 67.50 C 0.00 0.00 0.00 0.93 +0.02 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.68 +0.02 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.50 +0.03 21 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.36 +0.01 21 0 0 0
TOTAL CALL 1,250 16,769 -7,587
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 78 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 628 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 1,045 0
29SEP26 48.00 P 0.08 0.10 0.08 0.07 -0.03 20 182 1,312 +162
29SEP26 49.00 P 0.16 0.16 0.16 0.18 -0.06 20 40 359 +7
29SEP26 50.00 P 0.37 0.38 0.28 0.39 -0.10 20 7 851 +1
29SEP26 52.50 P 1.56 1.56 1.39 1.61 -0.18 21 20 1,477 +10
29SEP26 55.00 P 3.44 3.44 3.44 3.73 -0.22 25 20 710 +20
29SEP26 57.50 P 0.00 0.00 0.00 6.07 -0.30 0 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 8.57 -0.30 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 11.13 -0.22 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.73 -0.12 63 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.21 -0.15 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.73 -0.12 78 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.21 -0.15 83 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.71 -0.15 90 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 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 25 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 0.00 22 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 458 0
29OCT26 45.00 P 0.00 0.00 0.00 0.07 0.00 21 0 322 0
29OCT26 46.00 P 0.13 0.13 0.13 0.12 -0.02 21 2 443 -2
29OCT26 47.00 P 0.23 0.23 0.23 0.22 -0.03 21 19 483 0
29OCT26 48.00 P 0.00 0.00 0.00 0.38 -0.04 21 0 489 0
29OCT26 49.00 P 0.58 0.58 0.58 0.59 -0.06 21 2 231 0
29OCT26 50.00 P 0.95 0.95 0.72 0.92 -0.05 21 56 264 -3
29OCT26 52.50 P 0.00 0.00 0.00 2.17 -0.08 21 0 765 0
29OCT26 55.00 P 0.00 0.00 0.00 4.02 -0.16 23 0 772 0
29OCT26 57.50 P 0.00 0.00 0.00 6.12 -0.28 21 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 8.57 -0.30 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.13 -0.22 33 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.73 -0.12 42 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.21 -0.15 47 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.73 -0.12 53 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.21 -0.15 56 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.71 -0.15 61 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 254 0
27NOV26 45.00 P 0.25 0.25 0.25 0.20 -0.02 22 4 220 +4
27NOV26 46.00 P 0.36 0.36 0.36 0.32 -0.03 22 2 185 +2
27NOV26 47.00 P 0.50 0.50 0.50 0.49 -0.04 22 2 350 +2
27NOV26 48.00 P 0.00 0.00 0.00 0.71 -0.06 22 0 368 0
27NOV26 49.00 P 0.00 0.00 0.00 1.00 -0.08 22 0 350 0
27NOV26 50.00 P 0.00 0.00 0.00 1.36 -0.06 22 0 664 0
27NOV26 52.50 P 2.60 2.60 2.60 2.61 -0.14 22 10 1,641 +10
27NOV26 55.00 P 4.31 4.45 4.04 4.35 -0.22 23 135 1,560 +105
27NOV26 57.50 P 0.00 0.00 0.00 6.28 -0.25 22 0 240 0
27NOV26 60.00 P 0.00 0.00 0.00 8.60 -0.29 21 0 45 0
27NOV26 62.50 P 0.00 0.00 0.00 11.13 -0.22 27 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 13.73 -0.12 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.21 -0.15 39 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.73 -0.12 44 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.21 -0.15 47 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.71 -0.15 51 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 35 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 226 0
30DEC26 44.00 P 0.25 0.25 0.25 0.19 -0.04 20 4 295 0
30DEC26 45.00 P 0.00 0.00 0.00 0.29 -0.06 20 0 340 0
30DEC26 46.00 P 0.43 0.43 0.41 0.43 -0.09 20 100 626 +86
30DEC26 47.00 P 0.00 0.00 0.00 0.62 -0.11 20 0 194 0
30DEC26 48.00 P 0.95 0.95 0.95 0.87 -0.13 20 1 111 +1
30DEC26 49.00 P 1.23 1.28 1.23 1.18 -0.15 21 68 696 +68
30DEC26 50.00 P 1.65 1.65 1.65 1.55 -0.17 21 4 126 0
30DEC26 52.50 P 2.63 2.63 2.61 2.80 -0.23 21 200 507 +185
30DEC26 55.00 P 0.00 0.00 0.00 4.49 -0.27 21 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 6.35 -0.29 20 0 30 0
30DEC26 60.00 P 0.00 0.00 0.00 8.62 -0.30 20 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 11.13 -0.22 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.73 -0.12 31 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.21 -0.15 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.73 -0.12 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.21 -0.15 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.71 -0.15 44 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 25 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 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 0.00 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.19 -0.02 21 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.27 -0.04 21 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.38 -0.05 21 0 78 0
30MAR27 44.00 P 0.00 0.00 0.00 0.52 -0.06 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 0.70 -0.05 21 0 213 0
30MAR27 46.00 P 0.00 0.00 0.00 0.92 -0.05 21 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.18 -0.06 21 0 68 0
30MAR27 48.00 P 0.00 0.00 0.00 1.48 -0.09 21 0 183 0
30MAR27 49.00 P 0.00 0.00 0.00 1.85 -0.08 21 0 89 0
30MAR27 50.00 P 0.00 0.00 0.00 2.25 -0.12 21 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.52 -0.17 21 0 236 0
30MAR27 55.00 P 5.04 5.04 5.04 5.10 -0.23 22 40 34 +15
30MAR27 57.50 P 0.00 0.00 0.00 6.78 -0.25 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 9.03 -0.11 22 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 11.26 -0.11 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.73 -0.12 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 16.21 -0.15 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.73 -0.12 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.21 -0.15 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.71 -0.15 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 0.00 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.23 -0.04 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.32 -0.04 21 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.42 -0.05 21 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.54 -0.08 21 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.72 -0.06 21 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.90 -0.09 21 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.14 -0.04 21 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.40 -0.10 21 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.71 -0.11 21 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.05 -0.11 21 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.44 -0.11 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.87 -0.16 22 0 15 0
29JUN27 52.50 P 4.26 4.26 4.22 4.14 -0.22 22 30 141 +30
29JUN27 55.00 P 0.00 0.00 0.00 5.50 -0.25 21 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.23 -0.27 21 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.45 -0.09 23 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 11.62 -0.03 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.76 -0.12 23 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 16.21 -0.15 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.73 -0.12 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.21 -0.15 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.71 -0.15 32 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.64 -0.05 21 0 12 0
29SEP27 42.00 P 0.00 0.00 0.00 0.81 -0.06 21 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 0.99 -0.08 21 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.23 -0.07 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.47 -0.10 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.77 -0.11 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.09 -0.05 21 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 2.47 -0.12 22 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.86 -0.13 22 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.31 -0.15 22 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 4.58 -0.18 22 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 6.08 -0.21 22 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 7.81 -0.23 22 0 15 0
29SEP27 60.00 P 10.47 10.47 10.47 9.74 -0.26 23 15 22 +7
29SEP27 62.50 P 0.00 0.00 0.00 11.86 -0.28 24 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.15 -0.20 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.42 -0.13 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.73 -0.12 26 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.21 -0.15 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.71 -0.15 30 0 0 0
TOTAL PUT 963 32,612 +710
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$ 208.600
29SEP26 132.50 C 0.00 0.00 0.00 76.32 -4.21 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 73.82 -4.21 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 71.33 -4.21 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 68.83 -4.21 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 66.34 -4.21 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 63.84 -4.21 40 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 61.34 -4.22 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 58.85 -4.21 42 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 56.35 -4.21 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 53.86 -4.21 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 51.36 -4.21 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 48.87 -4.21 37 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 46.38 -4.21 37 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 43.89 -4.20 37 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 41.40 -4.20 36 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 38.92 -4.19 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 36.45 -4.18 36 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 34.00 -4.16 36 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 31.57 -4.13 36 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 29.17 -4.09 36 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 26.80 -4.04 36 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 24.48 -3.97 36 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 22.23 -3.88 36 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 20.05 -3.77 36 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 17.95 -3.64 36 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 15.95 -3.49 36 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 14.07 -3.31 36 0 40 0
29SEP26 200.00 C 0.00 0.00 0.00 12.30 -3.13 36 0 809 0
29SEP26 205.00 C 0.00 0.00 0.00 8.90 -2.76 34 0 100 0
29SEP26 210.00 C 6.28 6.28 6.28 6.50 -2.60 35 20 119 +20
29SEP26 215.00 C 4.48 4.48 3.47 4.44 -2.10 35 55 129 +55
29SEP26 220.00 C 2.73 2.73 2.73 2.97 -1.56 35 7 79 0
29SEP26 225.00 C 0.00 0.00 0.00 1.91 -1.12 36 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 1.25 -0.70 36 0 167 0
29SEP26 235.00 C 0.00 0.00 0.00 0.75 -0.46 36 0 740 0
29SEP26 240.00 C 0.47 0.47 0.47 0.43 -0.30 36 1 168 0
29SEP26 245.00 C 0.00 0.00 0.00 0.23 -0.19 36 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.13 -0.10 36 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 119 0
29SEP26 260.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 61.75 -4.20 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 59.28 -4.19 37 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 56.81 -4.19 36 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 54.36 -3.83 36 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 51.92 -3.82 37 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 49.49 -3.59 36 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 47.08 -4.14 36 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 44.70 -3.61 37 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 42.34 -3.27 36 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 40.01 -3.71 36 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 37.73 -3.32 37 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 35.48 -3.95 37 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 33.28 -3.89 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 31.13 -3.83 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 29.05 -2.76 37 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 27.02 -3.67 36 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 25.07 -3.57 37 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 23.19 -3.47 37 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 21.39 -3.36 37 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 19.66 -3.25 36 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 18.03 -3.12 37 0 44 0
29OCT26 200.00 C 14.85 14.85 14.85 16.31 -3.16 36 2 82 +2
29OCT26 205.00 C 0.00 0.00 0.00 13.49 -2.38 36 0 35 0
29OCT26 210.00 C 0.00 0.00 0.00 11.31 -2.69 37 0 38 0
29OCT26 215.00 C 0.00 0.00 0.00 9.26 -2.23 37 0 42 0
29OCT26 220.00 C 0.00 0.00 0.00 7.11 -2.21 36 0 106 0
29OCT26 225.00 C 0.00 0.00 0.00 5.82 -1.66 37 0 150 0
29OCT26 230.00 C 0.00 0.00 0.00 4.53 -1.35 37 0 4 0
29OCT26 235.00 C 0.00 0.00 0.00 3.49 -1.17 37 0 33 0
29OCT26 240.00 C 2.72 2.72 2.72 2.65 -0.96 37 4 101 -4
29OCT26 245.00 C 0.00 0.00 0.00 1.94 -0.84 37 0 17 0
29OCT26 250.00 C 0.00 0.00 0.00 1.49 -0.62 37 0 73 0
29OCT26 255.00 C 0.00 0.00 0.00 1.07 -0.52 37 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.78 -0.37 37 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.56 -0.29 36 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.40 -0.22 36 0 0 0
29OCT26 275.00 C 0.72 0.72 0.72 0.29 -0.16 37 10 50 -10
27NOV26 167.50 C 0.00 0.00 0.00 42.70 -4.25 29 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 40.62 -4.03 31 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 38.59 -4.00 32 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 37.73 -2.63 39 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 35.73 -2.69 39 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 33.79 -2.26 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 31.90 -2.23 39 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 30.08 -2.18 39 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 28.31 -3.09 39 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 26.61 -2.98 39 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 24.96 -2.88 39 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 23.39 -2.77 39 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 21.44 -3.10 38 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 19.82 -3.16 37 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 17.57 -2.87 39 0 53 0
27NOV26 210.00 C 0.00 0.00 0.00 15.08 -2.77 39 0 56 0
27NOV26 215.00 C 12.23 12.23 12.23 12.75 -2.72 38 2 45 0
27NOV26 220.00 C 0.00 0.00 0.00 10.94 -2.33 38 0 39 0
27NOV26 225.00 C 9.29 9.29 9.29 9.29 -2.02 39 1 46 +1
27NOV26 230.00 C 0.00 0.00 0.00 8.14 -1.45 39 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 6.93 -1.16 40 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 5.79 -0.99 40 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 4.81 -0.85 40 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 3.98 -0.72 40 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 3.18 -0.71 39 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 2.61 -0.59 39 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.13 -0.41 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 1.73 -0.34 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.40 -0.28 39 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 77.52 -4.18 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 75.11 -4.16 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 72.70 -4.16 39 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 70.31 -4.14 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 67.93 -4.13 38 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 65.57 -4.12 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.24 -4.09 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 60.93 -4.07 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 58.64 -4.05 38 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 56.38 -3.63 38 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 54.16 -3.98 38 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 50.73 -4.41 30 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 49.81 -2.30 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 47.69 -3.45 38 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 44.38 -4.28 33 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 42.53 -4.02 34 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 40.37 -4.35 34 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 38.52 -4.01 34 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 37.77 -2.87 38 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 35.93 -2.71 38 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 34.15 -2.33 38 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 32.41 -2.32 38 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 30.74 -3.32 38 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 29.11 -3.25 38 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 27.55 -3.16 38 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 26.04 -3.08 38 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 24.59 -3.00 38 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 22.84 -2.49 38 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 20.30 -3.29 38 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 17.99 -3.07 38 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 15.88 -2.80 38 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 13.97 -2.68 38 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 12.25 -2.46 38 0 2 0
30DEC26 230.00 C 0.00 0.00 0.00 10.70 -2.20 39 0 33 0
30DEC26 235.00 C 0.00 0.00 0.00 9.33 -1.94 39 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.13 -1.69 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 6.89 -1.64 38 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 6.10 -1.29 39 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.07 -1.13 38 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 4.33 -1.01 38 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 3.69 -0.89 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.14 -0.79 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 2.66 -0.70 38 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 79.46 -4.12 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 77.20 -4.10 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 74.96 -4.08 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 72.75 -4.06 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 70.56 -4.04 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 68.40 -4.02 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 66.28 -3.99 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 64.18 -3.97 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 62.12 -3.94 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 60.09 -3.91 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 58.09 -3.88 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 56.13 -3.85 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 54.21 -3.81 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 52.33 -3.77 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 50.49 -3.72 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 48.69 -3.68 39 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 46.92 -3.64 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 45.20 -3.59 39 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 43.52 -3.55 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 41.89 -3.49 39 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 40.29 -2.37 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.61 -3.48 37 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 37.23 -2.11 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 35.76 -2.11 39 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 34.34 -2.09 39 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 32.96 -2.07 39 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 31.50 -2.17 39 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 29.99 -3.25 39 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 27.59 -3.32 39 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 25.36 -3.31 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 23.30 -3.14 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 21.38 -3.01 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 19.59 -2.69 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.94 -2.55 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 16.41 -2.41 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 15.01 -2.26 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 13.63 -2.13 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 12.32 -1.63 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 11.00 -1.70 39 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 9.96 -1.59 39 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 9.01 -1.49 39 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 8.14 -1.40 39 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.35 -1.30 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 81.88 -3.93 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 79.77 -3.90 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 77.69 -3.86 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 75.63 -3.83 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 73.60 -3.80 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 71.61 -3.76 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 69.64 -3.73 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 67.71 -3.69 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 65.81 -3.65 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 63.94 -3.61 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 62.11 -3.56 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 60.31 -3.52 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 58.54 -3.48 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 56.81 -3.43 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 55.12 -3.38 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 53.46 -3.33 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 51.84 -3.28 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 50.25 -3.23 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 48.70 -3.18 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 47.18 -3.13 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 45.70 -3.08 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 44.26 -3.02 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 42.85 -2.97 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 41.47 -2.92 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 40.13 -2.87 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 38.83 -2.81 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 37.75 -2.56 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 36.32 -2.70 40 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 33.95 -2.69 40 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 31.72 -2.24 40 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 29.63 -2.52 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 27.67 -2.40 40 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 25.84 -2.28 40 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 24.12 -2.65 40 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 22.51 -2.34 40 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 21.00 -2.28 40 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 19.75 -1.93 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 18.45 -1.74 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 16.63 -2.01 40 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 15.44 -1.52 40 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 14.33 -1.44 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 13.30 -1.35 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 12.33 -1.46 40 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 49.04 -3.07 40 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 47.70 -3.03 40 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 46.39 -2.98 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 45.11 -2.94 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 43.86 -2.89 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 41.91 -3.57 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 41.37 -2.88 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 39.08 -3.32 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 36.91 -3.20 40 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 35.10 -2.84 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 33.29 -2.59 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 31.49 -2.44 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 29.74 -2.35 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 28.10 -2.25 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 26.39 -2.31 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 25.19 -1.42 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 23.75 -1.36 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 22.24 -1.50 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 20.44 -2.17 40 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 19.24 -1.69 40 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 18.10 -1.63 40 0 0 0
TOTAL CALL 102 9,758 +64
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 44 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.07 +0.03 36 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.12 +0.06 36 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.18 +0.09 36 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.27 +0.13 36 0 479 0
29SEP26 182.50 P 0.00 0.00 0.00 0.40 +0.19 36 0 98 0
29SEP26 185.00 P 0.86 0.88 0.86 0.57 +0.24 36 23 67 +23
29SEP26 187.50 P 0.89 1.13 0.89 0.84 +0.34 36 24 62 +9
29SEP26 190.00 P 1.42 1.46 1.42 1.17 +0.46 36 23 425 +15
29SEP26 192.50 P 1.45 1.88 1.45 1.59 +0.61 36 35 51 +13
29SEP26 195.00 P 2.35 2.38 2.35 2.08 +0.74 36 28 99 +19
29SEP26 197.50 P 3.02 3.08 2.87 2.73 +0.95 36 57 133 -42
29SEP26 200.00 P 3.82 3.88 3.63 3.50 +1.23 37 58 135 -25
29SEP26 205.00 P 5.00 6.00 5.00 5.39 +1.55 37 2 151 +1
29SEP26 210.00 P 8.05 8.25 7.80 7.80 +1.93 36 127 301 -64
29SEP26 215.00 P 0.00 0.00 0.00 10.66 +2.69 36 0 129 0
29SEP26 220.00 P 0.00 0.00 0.00 14.14 +2.89 36 0 167 0
29SEP26 225.00 P 0.00 0.00 0.00 18.08 +3.26 36 0 329 0
29SEP26 230.00 P 0.00 0.00 0.00 22.34 +3.55 36 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 26.87 +3.79 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 31.60 +3.13 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 37.56 +4.20 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 41.41 +3.04 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 46.40 +3.34 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 51.40 +4.20 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 56.40 +4.20 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 61.40 +4.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 66.40 +4.20 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.17 +0.04 37 0 0 0
29OCT26 160.00 P 0.33 0.33 0.33 0.23 +0.06 36 5 5 +5
29OCT26 162.50 P 0.00 0.00 0.00 0.31 +0.08 37 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.42 +0.11 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.54 +0.13 37 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.72 +0.19 37 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.91 +0.21 37 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 1.16 +0.28 36 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 1.44 +0.31 36 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 1.80 +0.41 36 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 2.20 +0.46 37 0 47 0
29OCT26 185.00 P 2.80 2.80 2.80 2.76 +0.66 37 1 31 0
29OCT26 187.50 P 3.21 3.21 3.21 3.21 +0.63 37 1 16 +1
29OCT26 190.00 P 0.00 0.00 0.00 3.79 +0.82 36 0 36 0
29OCT26 192.50 P 4.31 4.31 4.31 4.45 +0.89 36 15 60 0
29OCT26 195.00 P 0.00 0.00 0.00 5.21 +1.03 36 0 77 0
29OCT26 197.50 P 0.00 0.00 0.00 6.06 +1.15 36 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 7.02 +1.33 36 0 43 0
29OCT26 205.00 P 9.80 9.80 9.80 9.21 +1.69 36 1 22 +1
29OCT26 210.00 P 0.00 0.00 0.00 11.78 +2.10 37 0 7 0
29OCT26 215.00 P 0.00 0.00 0.00 14.69 +2.52 37 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 17.76 +2.76 37 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 21.27 +2.66 37 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 25.05 +2.90 37 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 29.05 +3.11 37 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 33.25 +2.41 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 38.78 +3.62 43 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 43.48 +3.79 45 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 48.29 +3.92 47 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 53.20 +4.05 49 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 58.20 +4.50 52 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 63.27 +4.80 56 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 68.39 +4.91 59 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.82 +0.43 39 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 2.19 +0.54 39 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 2.56 +0.59 39 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 3.01 +0.67 39 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 3.61 +0.90 40 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 4.01 +0.80 39 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 4.66 +0.95 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 5.47 +1.21 40 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 5.83 +0.92 39 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 6.63 +1.17 39 0 19 0
27NOV26 192.50 P 0.00 0.00 0.00 7.43 +1.27 38 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 8.33 +1.39 38 0 54 0
27NOV26 197.50 P 9.78 9.78 9.78 9.75 +1.96 40 1 39 +1
27NOV26 200.00 P 10.84 10.84 10.84 10.84 +2.13 40 1 55 +1
27NOV26 205.00 P 13.22 13.22 13.22 13.22 +2.44 40 2 62 +2
27NOV26 210.00 P 15.89 15.89 15.89 15.89 +2.75 40 2 32 +2
27NOV26 215.00 P 0.00 0.00 0.00 18.23 +2.54 39 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 21.38 +2.82 39 0 61 0
27NOV26 225.00 P 0.00 0.00 0.00 24.62 +2.71 39 0 7 0
27NOV26 230.00 P 0.00 0.00 0.00 28.19 +2.98 39 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 31.90 +3.13 39 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 36.87 +4.35 42 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 41.08 +3.56 43 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 45.40 +3.64 44 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 49.91 +3.82 45 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 54.48 +3.85 46 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 59.22 +4.17 48 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 63.94 +4.20 49 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 68.68 +4.21 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.20 +0.03 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.25 +0.03 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.33 +0.06 38 0 0 0
30DEC26 140.00 P 0.64 0.64 0.64 0.41 +0.06 38 2 4 +2
30DEC26 142.50 P 0.00 0.00 0.00 0.51 +0.08 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.64 +0.10 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.77 +0.11 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.95 +0.16 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.14 +0.17 38 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.35 +0.19 38 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.62 +0.25 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.89 +0.25 38 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 2.23 +0.32 38 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 2.60 +0.36 38 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 2.97 +0.36 38 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 3.45 +0.47 38 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 3.95 +0.52 38 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 4.45 +0.51 38 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 5.08 +0.64 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 5.73 +0.71 38 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 6.39 +0.71 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 7.28 +0.89 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 7.89 +0.86 38 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 8.75 +1.11 38 0 204 0
30DEC26 192.50 P 9.93 9.93 9.93 9.66 +1.21 38 1 1 +1
30DEC26 195.00 P 0.00 0.00 0.00 10.68 +1.42 38 0 0 0
30DEC26 197.50 P 11.72 11.72 11.72 11.73 +1.49 38 3 18 +3
30DEC26 200.00 P 0.00 0.00 0.00 12.86 +1.63 39 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 15.29 +1.98 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 17.95 +2.15 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 20.83 +2.36 39 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 23.64 +2.38 38 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 27.29 +1.89 39 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 31.19 +2.47 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 34.89 +2.63 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 38.76 +2.81 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 42.80 +2.97 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 46.96 +3.10 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 51.29 +3.28 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 55.69 +3.36 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 60.26 +3.71 45 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 64.36 +3.45 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 69.44 +4.41 46 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 1.18 +0.11 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.37 +0.11 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.57 +0.11 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.84 +0.17 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 2.13 +0.18 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.41 +0.18 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.75 +0.23 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 3.14 +0.27 39 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 3.52 +0.26 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.92 +0.27 39 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 4.43 +0.38 39 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 4.95 +0.39 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 5.47 +0.39 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 6.03 +0.42 39 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 6.70 +0.55 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 7.38 +0.56 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 8.05 +0.55 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 8.77 +0.60 39 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 9.61 +0.75 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 10.46 +0.76 39 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 11.31 +0.76 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 12.53 +1.13 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 13.07 +0.81 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 14.07 +1.25 39 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 15.12 +1.29 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 16.23 +1.39 39 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 17.39 +1.54 39 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 18.59 +1.66 39 0 15 0
30MAR27 205.00 P 21.78 21.78 21.78 21.13 +1.84 39 1 1 +1
30MAR27 210.00 P 0.00 0.00 0.00 23.86 +1.98 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 26.74 +2.14 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 30.33 +3.09 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 32.82 +2.71 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 36.15 +2.89 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 40.44 +3.66 41 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 43.65 +2.18 41 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 47.36 +2.25 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 51.36 +2.50 41 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 55.55 +2.81 42 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 59.57 +2.86 42 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 62.17 +1.30 39 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 66.40 +3.00 39 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 70.65 +1.36 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.64 +0.28 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.94 +0.29 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 3.34 +0.39 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.74 +0.40 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 4.14 +0.40 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.55 +0.41 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 5.08 +0.53 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.61 +0.55 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 6.15 +0.56 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 6.69 +0.57 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 7.33 +0.67 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 8.01 +0.76 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 8.70 +0.76 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 9.40 +0.77 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 10.10 +0.78 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 10.95 +0.93 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 11.82 +1.01 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 12.68 +1.00 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 13.55 +1.01 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 14.43 +1.02 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 15.69 +1.41 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 16.52 +1.28 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 17.50 +1.20 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 18.68 +1.46 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 19.79 +1.53 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 20.94 +1.60 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 22.13 +1.66 40 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 23.57 +2.37 40 0 5 0
29JUN27 205.00 P 0.00 0.00 0.00 25.79 +1.61 40 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 28.52 +2.04 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 31.38 +2.22 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 34.31 +2.28 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 37.45 +2.58 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 40.71 +2.63 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 44.80 +3.13 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 48.38 +3.04 42 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 51.99 +3.67 42 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 54.55 +2.64 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 58.23 +2.66 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 61.98 +2.73 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 65.96 +2.97 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 69.95 +2.99 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 73.97 +3.02 40 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 20.08 +1.18 40 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 21.19 +1.22 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 22.13 +1.08 40 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 23.29 +1.76 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 24.35 +1.69 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 25.51 +1.69 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 26.68 +1.67 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 29.28 +1.79 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 32.02 +1.91 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 34.90 +1.49 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 37.89 +1.57 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 41.00 +2.22 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 44.22 +2.36 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 47.55 +2.47 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 51.17 +2.76 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 54.54 +2.21 40 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 58.12 +2.42 40 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 61.80 +2.52 40 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 65.50 +2.54 40 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 69.23 +2.57 40 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 73.07 +2.68 40 0 0 0
TOTAL PUT 413 12,726 -31
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$ 6.045
29SEP26 4.40 C 0.00 0.00 0.00 1.65 -0.09 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.55 -0.09 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.45 -0.09 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.36 -0.08 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.26 -0.08 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.15 -0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.05 -0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.80 -0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.55 -0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.33 -0.07 22 0 399 0
29SEP26 6.00 C 0.18 0.18 0.18 0.16 -0.05 23 2 549 0
29SEP26 6.25 C 0.04 0.07 0.04 0.06 -0.03 23 31 63 +29
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.66 -0.09 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.56 -0.09 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.46 -0.09 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.36 -0.09 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.26 -0.09 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.16 -0.09 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.07 -0.08 26 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.83 -0.08 25 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.62 -0.06 27 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.41 -0.07 24 0 353 0
29OCT26 6.00 C 0.00 0.00 0.00 0.25 -0.06 24 0 210 0
29OCT26 6.25 C 0.13 0.15 0.13 0.15 -0.04 25 80 253 -30
29OCT26 6.50 C 0.06 0.06 0.06 0.08 -0.03 25 20 189 +20
29OCT26 6.75 C 0.00 0.00 0.00 0.04 -0.02 25 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.69 -0.07 40 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.58 -0.08 31 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.49 -0.07 35 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.40 -0.06 36 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.30 -0.07 33 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.19 -0.08 27 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.11 -0.07 31 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.88 -0.06 28 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.65 -0.07 24 0 148 0
27NOV26 5.75 C 0.00 0.00 0.00 0.47 -0.06 24 0 29 0
27NOV26 6.00 C 0.00 0.00 0.00 0.32 -0.05 24 0 114 0
27NOV26 6.25 C 0.00 0.00 0.00 0.21 -0.04 25 0 177 0
27NOV26 6.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 30 0
27NOV26 6.75 C 0.00 0.00 0.00 0.08 -0.02 25 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 184 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 0.00 27 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.70 -0.08 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.60 -0.08 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.50 -0.08 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.41 -0.08 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.31 -0.08 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.22 -0.08 27 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.13 -0.07 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.92 -0.06 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.70 -0.07 25 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.53 -0.03 25 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.06 23 0 51 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.04 25 0 916 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 -0.04 24 0 431 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.02 25 0 204 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.75 -0.08 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.66 -0.08 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.57 -0.08 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.48 -0.07 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.39 -0.07 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.30 -0.07 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.22 -0.07 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.01 -0.07 26 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.83 -0.06 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 -0.06 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 -0.05 25 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.40 -0.03 24 0 4 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 -0.06 23 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.02 24 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.02 24 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 24 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 23 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 26 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 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.79 -0.08 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.70 -0.08 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.61 -0.07 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.52 -0.07 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.43 -0.06 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.34 -0.06 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.26 -0.06 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.05 -0.06 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.87 -0.05 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.71 -0.04 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.57 -0.03 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.35 -0.02 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.27 -0.02 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 -0.01 25 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 0.00 25 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.09 0.00 25 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.05 0.00 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 24 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 1.79 -0.08 31 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.70 -0.08 31 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.61 -0.07 30 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.52 -0.07 29 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.43 -0.07 28 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.35 -0.06 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.26 -0.07 27 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.06 -0.07 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.88 -0.06 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.72 -0.06 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.59 -0.05 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.47 -0.05 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.37 -0.05 24 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.18 -0.03 24 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.11 -0.02 24 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
TOTAL CALL 133 15,181 +19
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 63 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 88 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 23 0 465 0
29SEP26 6.00 P 0.13 0.13 0.13 0.11 +0.02 24 1 823 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.04 24 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 +0.07 29 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 0.71 +0.07 29 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 0.96 +0.07 37 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.21 +0.07 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.46 +0.07 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.71 +0.07 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.96 +0.07 62 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.21 +0.07 68 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.46 +0.07 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.71 +0.07 79 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.96 +0.07 83 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.21 +0.07 88 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.46 +0.07 93 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.71 +0.07 97 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.96 +0.07 102 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.46 +0.07 110 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.96 +0.07 118 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.46 +0.07 125 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.96 +0.07 133 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 43 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
29OCT26 5.50 P 0.05 0.05 0.05 0.04 +0.01 25 4 179 +4
29OCT26 5.75 P 0.09 0.09 0.09 0.09 +0.01 24 10 1,071 0
29OCT26 6.00 P 0.19 0.19 0.18 0.19 +0.03 24 60 414 +3
29OCT26 6.25 P 0.00 0.00 0.00 0.34 +0.05 26 0 161 0
29OCT26 6.50 P 0.00 0.00 0.00 0.51 +0.05 24 0 32 0
29OCT26 6.75 P 0.00 0.00 0.00 0.74 +0.07 28 0 7 0
29OCT26 7.00 P 0.00 0.00 0.00 0.97 +0.08 29 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.22 +0.08 34 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.47 +0.08 39 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.72 +0.08 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.97 +0.08 48 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.22 +0.08 52 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.47 +0.08 56 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.72 +0.08 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.96 +0.07 57 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.21 +0.07 61 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 270 0
27NOV26 5.75 P 0.00 0.00 0.00 0.14 +0.02 25 0 316 0
27NOV26 6.00 P 0.00 0.00 0.00 0.24 +0.03 24 0 66 0
27NOV26 6.25 P 0.39 0.39 0.39 0.39 +0.05 25 24 36 -24
27NOV26 6.50 P 0.00 0.00 0.00 0.56 +0.05 26 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.76 +0.07 26 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 0.97 +0.06 24 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.22 +0.08 29 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.47 +0.08 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.72 +0.08 36 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.97 +0.08 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.22 +0.08 43 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.47 +0.08 46 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.72 +0.08 50 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.96 +0.07 48 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.21 +0.07 51 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 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 25 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 25 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 137 0
30DEC26 5.75 P 0.00 0.00 0.00 0.18 +0.02 24 0 527 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 +0.04 25 0 526 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 +0.04 24 0 400 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 +0.05 25 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 +0.06 25 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.00 +0.08 26 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.22 +0.08 25 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.47 +0.08 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.72 +0.08 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.97 +0.08 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.22 +0.08 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 +0.08 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.72 +0.08 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.96 +0.07 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.21 +0.07 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.46 +0.07 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.71 +0.07 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.96 +0.07 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.46 +0.07 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.96 +0.07 60 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 0.00 24 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 0.00 24 0 60 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 +0.01 25 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 0.00 25 0 210 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 +0.01 25 0 50 0
30MAR27 5.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 +0.03 24 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.50 +0.01 24 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.66 +0.05 24 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.84 +0.06 24 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.03 +0.06 24 0 135 0
30MAR27 7.25 P 0.00 0.00 0.00 1.25 +0.06 24 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.47 +0.07 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.72 +0.08 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.97 +0.08 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.22 +0.08 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.47 +0.08 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.72 +0.08 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.96 +0.07 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.21 +0.07 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.46 +0.07 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.71 +0.07 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.96 +0.07 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.46 +0.07 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.96 +0.07 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 +0.01 25 0 132 0
29JUN27 4.80 P 0.15 0.15 0.15 0.14 +0.01 25 150 150 -30
29JUN27 4.90 P 0.18 0.18 0.18 0.17 +0.02 25 30 60 -27
29JUN27 5.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 +0.01 24 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 +0.01 24 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.50 +0.02 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.64 +0.03 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.79 +0.05 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 0.96 +0.05 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.15 +0.06 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.34 +0.06 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.55 +0.06 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.76 +0.06 18 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 1.98 +0.07 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.20 +0.06 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.43 +0.07 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.89 +0.07 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.13 +0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.37 +0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.61 +0.08 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.11 0.00 24 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.21 +0.01 24 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 6 0
29SEP27 5.25 P 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.42 +0.02 23 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.54 +0.02 23 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.70 +0.05 24 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.84 +0.04 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.00 +0.03 22 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.18 +0.03 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.38 +0.05 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.58 +0.05 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.78 +0.05 19 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.00 +0.05 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.22 +0.06 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.44 +0.06 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.67 +0.06 0 0 0 0
TOTAL PUT 279 12,038 -74
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$ 81.800
11SEP26 64.00 C 0.00 0.00 0.00 17.81 -2.04 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 16.81 -2.04 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 15.81 -2.04 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 14.81 -2.04 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 13.81 -2.04 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 12.81 -2.04 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 11.81 -2.05 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 10.81 -2.05 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 9.81 -2.05 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 8.81 -2.05 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 7.81 -2.05 0 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 6.81 -2.06 0 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 5.82 -2.06 42 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 4.83 -2.06 39 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 3.86 -2.05 38 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 2.94 -2.12 38 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 2.04 -1.95 35 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 1.35 -1.75 36 0 6 0
11SEP26 82.00 C 1.12 1.12 1.12 0.82 -1.53 37 160 160 +160
11SEP26 83.00 C 0.67 0.70 0.41 0.45 -1.19 38 19 33 +15
11SEP26 84.00 C 0.38 0.38 0.38 0.22 -0.80 38 2 109 0
11SEP26 85.00 C 0.20 0.20 0.12 0.11 -0.55 39 2 95 +1
11SEP26 86.00 C 0.12 0.12 0.10 0.04 -0.34 38 9 137 +1
11SEP26 87.00 C 0.05 0.05 0.05 0.02 -0.18 40 40 290 0
11SEP26 88.00 C 0.01 0.01 0.01 0.01 -0.09 42 48 108 -48
11SEP26 89.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 111 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 111 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 59 0 436 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 64 0 158 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 70 0 133 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 75 0 123 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 165 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 85 0 32 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 17.85 -2.05 52 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 16.85 -2.05 47 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 15.85 -2.05 42 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 14.85 -2.06 34 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 13.85 -2.06 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 12.85 -2.06 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 11.85 -2.06 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 10.86 -2.05 35 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 9.86 -2.05 31 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 8.88 -2.04 34 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 7.90 -2.03 33 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 6.94 -2.01 33 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 6.01 -1.98 33 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 5.12 -1.92 33 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 4.16 -1.97 30 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 3.40 -1.92 31 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 2.72 -1.74 32 0 0 0
18SEP26 81.00 C 2.45 2.45 2.45 2.13 -1.61 32 1 1 +1
18SEP26 82.00 C 1.85 1.95 1.54 1.62 -1.40 32 80 38 +36
18SEP26 83.00 C 1.44 1.49 1.44 1.20 -1.18 33 34 138 +1
18SEP26 84.00 C 1.15 1.15 1.15 0.87 -1.00 33 1 173 0
18SEP26 85.00 C 0.88 0.88 0.74 0.61 -0.82 33 18 398 +1
18SEP26 86.00 C 0.00 0.00 0.00 0.44 -0.62 34 0 62 0
18SEP26 87.00 C 0.00 0.00 0.00 0.29 -0.50 34 0 22 0
18SEP26 88.00 C 0.37 0.37 0.37 0.19 -0.38 34 16 20 +5
18SEP26 89.00 C 0.27 0.28 0.27 0.12 -0.28 34 30 34 -17
18SEP26 90.00 C 0.19 0.21 0.19 0.07 -0.20 34 16 28 0
18SEP26 91.00 C 0.00 0.00 0.00 0.05 -0.13 35 0 50 0
18SEP26 92.00 C 0.09 0.09 0.09 0.03 -0.09 35 30 45 +30
18SEP26 93.00 C 0.00 0.00 0.00 0.02 -0.06 35 0 20 0
18SEP26 94.00 C 0.05 0.05 0.05 0.01 -0.04 35 20 20 +20
18SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 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
18SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 47.86 -2.05 120 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 46.86 -2.05 111 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 45.86 -2.05 97 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 44.86 -2.05 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 43.86 -2.06 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 42.86 -2.06 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.87 -2.05 99 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.87 -2.05 92 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.87 -2.05 80 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.87 -2.05 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.87 -2.06 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.87 -2.06 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.88 -2.05 81 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.88 -2.05 75 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.88 -2.05 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.88 -2.06 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.88 -2.06 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 29.39 -2.05 62 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 26.89 -2.06 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.40 -2.05 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.90 -2.05 40 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 19.40 -2.06 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.91 -2.05 33 0 100 0
29SEP26 67.50 C 0.00 0.00 0.00 14.42 -2.09 31 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 11.96 -2.04 32 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 9.56 -2.01 32 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 7.11 -2.11 27 0 812 0
29SEP26 77.50 C 5.91 5.91 5.91 5.11 -1.99 30 30 1,160 +22
29SEP26 80.00 C 3.82 4.18 3.65 3.45 -1.74 31 22 1,358 +15
29SEP26 82.50 C 2.48 2.61 2.19 2.19 -1.32 32 221 2,047 +106
29SEP26 85.00 C 1.60 1.70 1.31 1.32 -0.96 32 309 4,329 +243
29SEP26 87.50 C 0.85 0.98 0.81 0.73 -0.69 33 470 2,041 +239
29SEP26 90.00 C 0.59 0.64 0.48 0.36 -0.45 33 820 5,682 +86
29SEP26 92.50 C 0.40 0.40 0.32 0.17 -0.26 33 1,067 3,085 -21
29SEP26 95.00 C 0.26 0.27 0.22 0.07 -0.15 32 845 12,430 +113
29SEP26 97.50 C 0.17 0.18 0.16 0.03 -0.07 33 300 3,420 +79
29SEP26 100.00 C 0.13 0.13 0.13 0.02 -0.03 35 25 5,516 -5
29SEP26 102.50 C 0.09 0.10 0.09 0.01 -0.01 36 11 4,519 -11
29SEP26 105.00 C 0.08 0.09 0.08 0.01 0.00 39 5 8,127 -5
29SEP26 107.50 C 0.07 0.07 0.07 0.01 0.00 42 286 3,680 -56
29SEP26 110.00 C 0.07 0.07 0.07 0.01 0.00 46 15 1,526 -15
29SEP26 112.50 C 0.05 0.06 0.04 0.01 0.00 49 42 2,263 -40
29SEP26 115.00 C 0.04 0.04 0.04 0.01 0.00 52 15 1,917 -15
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 788 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,036 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 467 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 443 0
29SEP26 127.50 C 0.02 0.02 0.02 0.01 0.00 66 2 1,435 -2
29SEP26 130.00 C 0.01 0.01 0.01 0.01 0.00 68 1 878 +1
29SEP26 132.50 C 0.01 0.01 0.01 0.01 0.00 71 110 283 +110
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 250 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 85 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 87 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 91 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 99 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 101 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 103 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 47.94 -2.05 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 46.86 -2.14 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 45.95 -2.05 66 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 44.98 -2.03 83 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 43.96 -2.05 66 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 42.96 -2.05 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 41.97 -2.05 64 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 40.97 -2.05 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 39.97 -2.06 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 38.98 -2.05 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 37.92 -2.12 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 36.99 -2.05 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 35.99 -2.05 39 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 34.99 -2.06 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 34.00 -2.05 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 33.00 -2.06 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 32.01 -2.05 44 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.52 -2.05 39 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 27.03 -2.05 35 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.54 -2.06 31 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 22.06 -2.19 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.63 -2.18 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.22 -2.18 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.81 -2.32 33 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 12.54 -2.11 33 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 10.39 -2.08 33 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 8.27 -2.08 31 0 120 0
29OCT26 77.50 C 6.85 6.85 6.85 6.61 -1.83 32 1 73 +1
29OCT26 80.00 C 5.81 5.81 5.81 5.11 -1.65 33 15 263 0
29OCT26 82.50 C 4.30 4.30 3.83 3.83 -1.46 33 86 751 +56
29OCT26 85.00 C 3.27 3.27 2.92 2.92 -1.14 34 9 810 +1
29OCT26 87.50 C 2.42 2.42 2.17 2.12 -0.94 34 135 817 -15
29OCT26 90.00 C 1.76 1.77 1.59 1.49 -0.76 34 109 1,524 +93
29OCT26 92.50 C 1.44 1.44 1.18 1.02 -0.60 34 8 766 -4
29OCT26 95.00 C 0.98 0.98 0.98 0.68 -0.46 34 15 774 +15
29OCT26 97.50 C 0.72 0.74 0.72 0.45 -0.34 34 30 694 0
29OCT26 100.00 C 0.70 0.70 0.51 0.28 -0.25 33 39 1,098 +32
29OCT26 102.50 C 0.45 0.45 0.40 0.18 -0.17 33 23 367 +1
29OCT26 105.00 C 0.34 0.34 0.33 0.11 -0.12 33 68 478 -12
29OCT26 107.50 C 0.28 0.28 0.27 0.07 -0.08 34 47 578 0
29OCT26 110.00 C 0.25 0.25 0.25 0.04 -0.06 33 1 672 0
29OCT26 112.50 C 0.00 0.00 0.00 0.03 -0.03 34 0 433 0
29OCT26 115.00 C 0.17 0.17 0.17 0.02 -0.02 35 26 174 +14
29OCT26 117.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 164 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 52 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 0 139 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 85 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,138 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 152 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 231 0
27NOV26 34.00 C 0.00 0.00 0.00 48.02 -2.05 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 47.03 -2.05 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 46.01 -2.08 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 45.02 -2.07 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 44.03 -2.26 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 43.04 -2.24 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 42.05 -2.24 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 41.06 -2.22 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 40.07 -2.24 0 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 39.07 -2.27 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 38.09 -2.24 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 37.10 -2.26 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 36.11 -2.26 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 35.12 -2.24 44 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 34.13 -2.24 44 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 33.15 -2.23 45 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 32.11 -2.31 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.72 -2.25 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 27.50 -1.81 52 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 25.08 -1.81 49 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.68 -1.79 46 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 20.32 -1.87 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.06 -1.82 42 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.82 -1.79 40 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 13.37 -1.86 36 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 11.77 -1.44 39 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 9.65 -1.68 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 7.94 -1.66 35 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 6.52 -1.62 35 0 132 0
27NOV26 82.50 C 0.00 0.00 0.00 5.30 -1.43 35 0 161 0
27NOV26 85.00 C 4.86 4.86 4.86 4.26 -1.27 35 20 314 -7
27NOV26 87.50 C 3.75 3.75 3.49 3.49 -1.02 36 44 648 +43
27NOV26 90.00 C 3.11 3.11 2.75 2.75 -0.92 36 22 7,866 0
27NOV26 92.50 C 0.00 0.00 0.00 2.15 -0.77 36 0 648 0
27NOV26 95.00 C 2.04 2.04 1.78 1.65 -0.64 36 60 765 +45
27NOV26 97.50 C 1.59 1.59 1.47 1.25 -0.54 36 45 571 +45
27NOV26 100.00 C 1.29 1.29 1.25 0.94 -0.44 36 33 968 +3
27NOV26 102.50 C 1.08 1.08 1.06 0.70 -0.36 36 141 446 +76
27NOV26 105.00 C 0.00 0.00 0.00 0.52 -0.28 36 0 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.38 -0.22 36 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.28 -0.17 36 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.20 -0.14 36 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.14 -0.11 36 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.10 -0.08 36 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.05 -0.05 36 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 53 0
30DEC26 34.00 C 0.00 0.00 0.00 48.11 -2.06 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 47.12 -2.06 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 46.13 -2.06 0 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 45.14 -2.05 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 44.15 -2.14 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.16 -2.12 36 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 42.17 -2.12 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.18 -2.10 38 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 40.19 -2.12 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 39.20 -2.14 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 38.21 -2.12 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.22 -2.14 36 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.23 -2.14 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.24 -2.12 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.26 -2.11 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.27 -2.11 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.71 -1.71 56 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 30.30 -1.67 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.88 -1.66 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.53 -1.54 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.20 -1.56 45 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 20.94 -1.47 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.69 -1.49 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.60 -1.74 40 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 14.61 -1.46 39 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 12.36 -1.70 36 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 10.68 -1.60 36 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 9.07 -1.58 35 0 42 0
30DEC26 80.00 C 8.00 8.00 8.00 7.70 -1.60 35 3 135 +2
30DEC26 82.50 C 0.00 0.00 0.00 6.49 -1.45 35 0 203 0
30DEC26 85.00 C 0.00 0.00 0.00 5.45 -1.30 35 0 1,182 0
30DEC26 87.50 C 4.79 4.79 4.63 4.63 -1.08 36 18 931 +17
30DEC26 90.00 C 3.87 3.87 3.87 3.87 -0.91 36 2 3,852 0
30DEC26 92.50 C 0.00 0.00 0.00 3.17 -0.83 36 0 2,629 0
30DEC26 95.00 C 2.95 2.95 2.80 2.58 -0.73 36 26 5,980 0
30DEC26 97.50 C 0.00 0.00 0.00 2.09 -0.63 36 0 1,014 0
30DEC26 100.00 C 1.98 1.98 1.88 1.68 -0.54 36 26 3,305 -15
30DEC26 102.50 C 0.00 0.00 0.00 1.34 -0.46 36 0 799 0
30DEC26 105.00 C 0.00 0.00 0.00 1.07 -0.38 36 2 2,349 0
30DEC26 107.50 C 0.00 0.00 0.00 0.84 -0.33 36 0 213 0
30DEC26 110.00 C 0.00 0.00 0.00 0.67 -0.27 36 0 3,162 0
30DEC26 112.50 C 0.00 0.00 0.00 0.52 -0.23 36 0 653 0
30DEC26 115.00 C 0.00 0.00 0.00 0.41 -0.18 36 0 411 0
30DEC26 117.50 C 0.72 0.72 0.72 0.32 -0.15 36 10 537 +10
30DEC26 120.00 C 0.00 0.00 0.00 0.25 -0.12 36 0 778 0
30DEC26 122.50 C 0.00 0.00 0.00 0.19 -0.10 36 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.15 -0.08 36 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.11 -0.07 36 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.09 -0.05 36 0 5,336 0
30DEC26 132.50 C 0.00 0.00 0.00 0.07 -0.04 36 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 275 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 37 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 43 0 196 0
30MAR27 34.00 C 0.00 0.00 0.00 48.37 -2.05 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.38 -2.06 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.40 -2.05 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.42 -2.05 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.44 -2.05 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.46 -2.05 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.48 -2.05 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.50 -2.05 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.53 -2.05 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.55 -2.05 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 39.04 -1.59 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.14 -1.52 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.27 -1.72 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.07 -2.10 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.37 -1.74 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.41 -1.87 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.49 -1.84 49 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 30.92 -1.93 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.93 -1.62 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.69 -1.55 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.51 -1.47 42 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 22.15 -1.76 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.14 -1.72 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.21 -1.63 38 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 16.61 -1.27 38 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 14.91 -1.32 38 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 13.10 -1.48 36 0 763 0
30MAR27 77.50 C 0.00 0.00 0.00 11.62 -1.62 36 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 10.33 -1.61 36 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 9.16 -1.49 36 0 134 0
30MAR27 85.00 C 0.00 0.00 0.00 8.11 -1.38 36 0 149 0
30MAR27 87.50 C 7.65 7.65 7.38 7.17 -1.28 36 65 1,563 +65
30MAR27 90.00 C 0.00 0.00 0.00 6.34 -1.16 36 0 4,108 0
30MAR27 92.50 C 0.00 0.00 0.00 5.61 -1.01 37 0 775 0
30MAR27 95.00 C 0.00 0.00 0.00 4.94 -0.88 37 0 269 0
30MAR27 97.50 C 4.60 4.60 4.60 4.30 -0.80 37 1 703 +1
30MAR27 100.00 C 4.00 4.00 4.00 3.74 -0.73 37 2 1,251 +2
30MAR27 102.50 C 0.00 0.00 0.00 3.24 -0.66 37 0 522 0
30MAR27 105.00 C 0.00 0.00 0.00 2.81 -0.59 37 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 2.42 -0.54 37 0 290 0
30MAR27 110.00 C 0.00 0.00 0.00 2.09 -0.48 37 0 1,725 0
30MAR27 112.50 C 0.00 0.00 0.00 1.80 -0.43 37 0 300 0
30MAR27 115.00 C 0.00 0.00 0.00 1.55 -0.38 37 0 286 0
30MAR27 117.50 C 0.00 0.00 0.00 1.33 -0.34 36 0 144 0
30MAR27 120.00 C 0.00 0.00 0.00 1.14 -0.30 36 0 342 0
30MAR27 122.50 C 1.53 1.53 1.53 0.98 -0.26 36 41 146 +26
30MAR27 125.00 C 0.00 0.00 0.00 0.83 -0.24 36 0 154 0
30MAR27 127.50 C 0.00 0.00 0.00 0.71 -0.21 36 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.61 -0.18 36 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.52 -0.16 36 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 0.44 -0.13 36 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.38 -0.12 36 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.32 -0.11 36 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.27 -0.09 36 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.23 -0.09 36 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.20 -0.07 36 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.17 -0.06 36 0 118 0
30MAR27 152.50 C 0.00 0.00 0.00 0.14 -0.06 36 0 92 0
30MAR27 155.00 C 0.00 0.00 0.00 0.12 -0.05 36 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 48.57 -2.05 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.60 -2.05 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.63 -2.04 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.66 -2.04 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.69 -2.04 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.73 -2.04 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 43.25 -1.55 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 42.32 -1.52 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 41.39 -2.23 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 40.36 -1.57 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 39.04 -1.94 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 38.14 -1.89 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 37.27 -1.82 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 36.65 -1.52 45 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 35.78 -1.45 45 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 34.41 -1.89 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 34.02 -2.18 44 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 31.79 -2.17 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.63 -2.13 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.53 -2.09 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.48 -2.06 40 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 23.52 -1.95 39 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 21.81 -1.79 40 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 19.85 -1.68 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.37 -1.41 39 0 57 0
29JUN27 72.50 C 16.93 17.55 16.93 16.75 -1.63 38 30 30 +30
29JUN27 75.00 C 0.00 0.00 0.00 15.03 -1.49 37 0 1,724 0
29JUN27 77.50 C 14.32 14.32 14.32 13.66 -1.58 37 15 70 0
29JUN27 80.00 C 0.00 0.00 0.00 12.41 -1.48 37 0 65 0
29JUN27 82.50 C 0.00 0.00 0.00 11.22 -1.45 37 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 10.23 -1.27 37 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 9.22 -1.25 37 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 8.35 -1.21 37 0 496 0
29JUN27 92.50 C 0.00 0.00 0.00 7.63 -1.04 37 0 318 0
29JUN27 95.00 C 7.19 7.19 7.19 6.92 -0.88 37 15 358 0
29JUN27 97.50 C 0.00 0.00 0.00 6.25 -0.82 37 0 16 0
29JUN27 100.00 C 5.90 5.90 5.90 5.60 -0.77 37 10 215 0
29JUN27 102.50 C 0.00 0.00 0.00 5.05 -0.67 37 0 137 0
29JUN27 105.00 C 0.00 0.00 0.00 4.51 -0.66 37 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 4.04 -0.59 37 0 53 0
29JUN27 110.00 C 0.00 0.00 0.00 3.63 -0.52 37 0 251 0
29JUN27 112.50 C 0.00 0.00 0.00 3.23 -0.52 37 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 2.81 -0.44 37 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 2.60 -0.30 37 0 47 0
29JUN27 120.00 C 2.82 2.82 2.81 2.24 -0.46 37 55 582 +55
29JUN27 122.50 C 0.00 0.00 0.00 2.05 -0.28 37 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 1.79 -0.28 37 0 13 0
29JUN27 127.50 C 0.00 0.00 0.00 1.59 -0.28 37 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 1.40 -0.27 37 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 1.26 -0.21 37 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 1.13 -0.20 37 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 0.99 -0.20 37 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.88 -0.18 37 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.79 -0.14 37 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.71 -0.13 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.64 -0.12 37 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.57 -0.12 37 0 11 0
29JUN27 152.50 C 0.00 0.00 0.00 0.50 -0.11 37 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.44 -0.09 37 0 17 0
29JUN27 157.50 C 0.00 0.00 0.00 0.39 -0.09 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.34 -0.08 37 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.31 -0.06 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.28 -0.05 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.24 -0.07 37 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 5 0
29SEP27 34.00 C 0.00 0.00 0.00 48.60 -2.05 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 47.64 -2.04 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 46.68 -2.04 36 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 45.72 -2.04 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 44.77 -2.04 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 43.83 -2.02 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 43.25 -1.66 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 42.32 -1.65 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 41.39 -2.23 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 40.36 -1.75 41 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 39.18 -2.01 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 38.28 -1.99 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 37.39 -1.98 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 36.65 -1.83 38 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 35.78 -1.81 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 34.76 -1.94 37 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 34.02 -2.18 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 31.80 -2.16 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 29.76 -2.00 36 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 27.83 -1.83 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 25.92 -1.83 36 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.17 -1.74 36 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.43 -1.73 36 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 20.85 -1.63 36 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 19.27 -1.63 36 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 17.87 -1.51 36 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 16.78 -1.21 38 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 15.45 -1.57 37 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 14.24 -1.49 37 0 3 0
29SEP27 82.50 C 13.80 13.80 13.80 13.11 -1.42 37 5 5 +5
29SEP27 85.00 C 0.00 0.00 0.00 12.00 -1.42 37 0 2 0
29SEP27 87.50 C 11.74 11.74 11.74 11.08 -1.37 37 15 30 +15
29SEP27 90.00 C 0.00 0.00 0.00 10.26 -1.16 37 0 1 0
29SEP27 92.50 C 0.00 0.00 0.00 9.48 -1.09 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 8.65 -1.06 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 7.97 -0.91 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 7.29 -0.91 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 6.62 -0.90 37 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 6.10 -0.75 37 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 5.58 -0.75 37 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 5.05 -0.75 37 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 4.64 -0.64 37 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 4.25 -0.46 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.86 -0.47 37 0 15 0
29SEP27 120.00 C 4.36 4.36 4.36 3.51 -0.44 37 15 815 +15
29SEP27 122.50 C 0.00 0.00 0.00 3.23 -0.35 37 0 30 0
29SEP27 125.00 C 0.00 0.00 0.00 2.86 -0.45 36 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.58 -0.45 36 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 2.43 -0.33 37 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 2.16 -0.34 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.97 -0.34 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.78 -0.34 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.62 -0.31 36 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.49 -0.25 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.36 -0.25 36 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.23 -0.25 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.11 -0.24 36 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 1.02 -0.20 36 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.94 -0.17 37 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.85 -0.17 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.77 -0.17 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.70 -0.15 37 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.64 -0.13 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.59 -0.12 36 0 0 0
TOTAL CALL 6,455 175,966 +1,665
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 64 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 50 0 5 0
11SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
11SEP26 77.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 15 0
11SEP26 78.00 P 0.00 0.00 0.00 0.05 +0.03 39 0 40 0
11SEP26 79.00 P 0.17 0.17 0.16 0.13 +0.09 39 85 87 +85
11SEP26 80.00 P 0.42 0.42 0.25 0.30 +0.20 39 39 140 +31
11SEP26 81.00 P 0.63 0.63 0.53 0.60 +0.39 39 32 55 +17
11SEP26 82.00 P 0.90 1.20 0.82 1.07 +0.65 40 55 259 +12
11SEP26 83.00 P 1.29 1.90 1.29 1.70 +0.95 40 19 175 -16
11SEP26 84.00 P 2.00 2.05 2.00 2.49 +1.28 43 5 349 -1
11SEP26 85.00 P 0.00 0.00 0.00 3.39 +1.63 47 0 242 0
11SEP26 86.00 P 0.00 0.00 0.00 4.36 +1.88 54 0 177 0
11SEP26 87.00 P 0.00 0.00 0.00 5.36 +1.98 62 0 90 0
11SEP26 88.00 P 0.00 0.00 0.00 6.39 +2.03 74 0 22 -14
11SEP26 89.00 P 0.00 0.00 0.00 7.42 +2.18 85 0 22 -97
11SEP26 90.00 P 0.00 0.00 0.00 8.44 +2.24 95 0 85 -24
11SEP26 91.00 P 0.00 0.00 0.00 9.45 +2.26 105 0 85 0
11SEP26 92.00 P 0.00 0.00 0.00 10.45 +2.26 113 0 0 -45
11SEP26 93.00 P 0.00 0.00 0.00 11.44 +2.26 119 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 12.44 +2.26 126 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 13.44 +2.26 133 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 14.44 +2.26 140 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 15.44 +2.26 148 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 16.44 +2.26 155 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 17.44 +2.26 161 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 18.44 +2.26 168 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 19.44 +2.26 174 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 20.44 +2.26 180 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 21.44 +2.26 186 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 22.44 +2.26 192 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 23.44 +2.26 198 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 24.44 +2.26 204 0 0 0
11SEP26 107.00 P 0.00 0.00 0.00 25.44 +2.26 210 0 0 0
11SEP26 108.00 P 0.00 0.00 0.00 26.44 +2.26 216 0 0 0
11SEP26 109.00 P 0.00 0.00 0.00 27.44 +2.26 222 0 0 0
11SEP26 110.00 P 0.00 0.00 0.00 28.44 +2.26 227 0 0 0
11SEP26 111.00 P 0.00 0.00 0.00 29.44 +2.26 233 0 0 0
11SEP26 112.00 P 0.00 0.00 0.00 30.44 +2.26 238 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
18SEP26 75.00 P 0.17 0.17 0.16 0.09 +0.04 34 30 30 +30
18SEP26 76.00 P 0.00 0.00 0.00 0.16 +0.08 34 0 30 0
18SEP26 77.00 P 0.29 0.30 0.28 0.27 +0.13 34 65 65 +65
18SEP26 78.00 P 0.41 0.41 0.41 0.44 +0.22 34 2 3 +2
18SEP26 79.00 P 0.72 0.72 0.72 0.67 +0.31 34 4 10 +4
18SEP26 80.00 P 1.00 1.05 0.86 0.98 +0.44 34 55 59 +28
18SEP26 81.00 P 1.22 1.28 1.22 1.37 +0.58 34 16 17 +15
18SEP26 82.00 P 0.00 0.00 0.00 1.87 +0.78 34 0 30 0
18SEP26 83.00 P 2.10 2.33 2.10 2.46 +0.99 35 2 150 -1
18SEP26 84.00 P 3.10 3.10 3.10 3.13 +1.18 35 3 7 +3
18SEP26 85.00 P 0.00 0.00 0.00 3.89 +1.39 36 0 2 0
18SEP26 86.00 P 0.00 0.00 0.00 4.72 +1.58 37 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 5.60 +1.71 39 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 6.39 +1.70 36 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 7.42 +1.88 41 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 8.44 +2.01 46 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 9.45 +2.18 50 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 10.45 +2.23 54 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 11.44 +2.26 58 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 12.44 +2.26 61 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 13.44 +2.26 64 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 14.44 +2.26 68 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 15.44 +2.26 71 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 16.44 +2.26 74 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 17.44 +2.26 78 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 18.44 +2.26 81 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 19.44 +2.26 84 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 20.44 +2.26 87 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 21.44 +2.26 90 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 22.44 +2.26 93 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 23.44 +2.26 96 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 24.44 +2.26 99 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 0.00 112 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 0.00 105 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 393 0
29SEP26 62.50 P 0.04 0.04 0.04 0.01 0.00 44 5 465 -5
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 917 0
29SEP26 70.00 P 0.13 0.13 0.13 0.05 +0.02 33 15 1,637 +15
29SEP26 72.50 P 0.22 0.24 0.22 0.14 +0.05 32 17 5,744 +10
29SEP26 75.00 P 0.50 0.50 0.43 0.38 +0.13 32 64 2,589 -19
29SEP26 77.50 P 0.86 0.93 0.82 0.87 +0.29 33 613 2,722 +393
29SEP26 80.00 P 1.51 1.74 1.48 1.69 +0.55 33 494 5,087 +24
29SEP26 82.50 P 2.50 3.00 2.50 2.87 +0.84 33 507 4,156 -212
29SEP26 85.00 P 4.34 4.45 4.34 4.52 +1.24 34 16 13,217 -9
29SEP26 87.50 P 5.93 6.41 5.93 6.48 +1.60 36 22 4,178 -15
29SEP26 90.00 P 8.10 8.75 8.10 8.70 +1.86 38 44 11,375 -43
29SEP26 92.50 P 10.45 10.48 10.45 10.78 +1.68 32 2 4,309 0
29SEP26 95.00 P 13.05 13.60 13.05 13.44 +1.84 45 18 14,197 -15
29SEP26 97.50 P 0.00 0.00 0.00 15.70 +2.02 0 0 3,034 0
29SEP26 100.00 P 0.00 0.00 0.00 18.44 +2.26 56 0 5,339 -653
29SEP26 102.50 P 0.00 0.00 0.00 20.96 +2.31 62 0 1,678 -340
29SEP26 105.00 P 0.00 0.00 0.00 23.44 +2.26 66 0 2,897 -47
29SEP26 107.50 P 0.00 0.00 0.00 25.81 +2.13 64 0 2,142 -305
29SEP26 110.00 P 0.00 0.00 0.00 28.44 +2.26 76 0 150 -30
29SEP26 112.50 P 0.00 0.00 0.00 30.70 +2.05 0 0 84 0
29SEP26 115.00 P 33.16 33.25 33.16 33.20 +2.05 0 47 432 0
29SEP26 117.50 P 0.00 0.00 0.00 35.70 +2.05 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.20 +2.05 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.70 +2.05 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.20 +2.05 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.70 +2.05 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.20 +2.05 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 50.70 +2.05 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 53.35 +2.20 109 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 55.89 +2.24 115 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 58.20 +2.05 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 60.94 +2.29 125 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.20 +2.05 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 65.70 +2.05 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.20 +2.05 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 70.70 +2.05 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.20 +2.05 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 75.94 +2.29 143 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.44 +2.29 146 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 80.70 +2.05 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 83.44 +2.29 152 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 85.70 +2.05 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 88.44 +2.29 157 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29OCT26 55.00 P 0.08 0.08 0.08 0.01 0.00 40 50 4 -50
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 197 0
29OCT26 60.00 P 0.13 0.13 0.13 0.02 0.00 34 8 777 +8
29OCT26 62.50 P 0.18 0.18 0.18 0.05 +0.01 34 12 675 +12
29OCT26 65.00 P 0.27 0.27 0.26 0.11 +0.02 33 50 323 +16
29OCT26 67.50 P 0.39 0.39 0.39 0.24 +0.06 34 1 483 0
29OCT26 70.00 P 0.60 0.63 0.58 0.46 +0.10 34 183 586 +102
29OCT26 72.50 P 0.89 0.95 0.89 0.83 +0.18 34 48 727 -14
29OCT26 75.00 P 1.33 1.50 1.33 1.38 +0.29 34 118 1,018 -12
29OCT26 77.50 P 2.06 2.25 2.04 2.14 +0.43 34 68 698 +19
29OCT26 80.00 P 3.00 3.20 3.00 3.15 +0.67 34 73 945 +47
29OCT26 82.50 P 4.08 4.44 4.08 4.37 +0.87 34 121 2,515 +48
29OCT26 85.00 P 5.50 5.95 5.50 5.94 +1.20 35 70 4,643 -35
29OCT26 87.50 P 0.00 0.00 0.00 7.68 +1.42 35 0 2,632 0
29OCT26 90.00 P 9.06 9.10 9.06 9.58 +1.48 36 2 4,040 +1
29OCT26 92.50 P 10.79 11.73 10.79 11.69 +1.56 37 6 945 -2
29OCT26 95.00 P 13.57 13.59 13.57 13.99 +1.85 39 2 1,280 0
29OCT26 97.50 P 0.00 0.00 0.00 15.92 +1.60 34 0 746 0
29OCT26 100.00 P 0.00 0.00 0.00 18.52 +1.80 40 0 349 0
29OCT26 102.50 P 0.00 0.00 0.00 20.96 +2.19 42 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 23.44 +2.13 45 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 25.81 +2.13 44 0 11 0
29OCT26 110.00 P 0.00 0.00 0.00 28.44 +2.26 51 0 46 0
29OCT26 112.50 P 0.00 0.00 0.00 30.70 +2.05 0 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 33.20 +2.05 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 35.70 +2.05 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 38.20 +2.05 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 40.70 +2.05 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 43.20 +2.05 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 45.70 +2.05 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 48.20 +2.05 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 50.70 +2.05 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 53.35 +2.20 74 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 55.89 +2.24 78 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 58.20 +2.05 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 60.94 +2.29 84 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 63.20 +2.05 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 65.70 +2.05 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 68.20 +2.05 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 70.70 +2.05 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 73.20 +2.05 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 75.94 +2.29 96 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 78.44 +2.29 98 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 80.70 +2.05 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 83.44 +2.29 102 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 85.70 +2.05 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 88.44 +2.29 105 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 27 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 36 0 5 0
27NOV26 57.50 P 0.24 0.25 0.24 0.07 +0.01 36 11 26 +11
27NOV26 60.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 28 0
27NOV26 62.50 P 0.00 0.00 0.00 0.25 +0.04 36 0 41 0
27NOV26 65.00 P 0.63 0.63 0.63 0.45 +0.08 36 6 10 +6
27NOV26 67.50 P 0.00 0.00 0.00 0.74 +0.13 36 0 21 0
27NOV26 70.00 P 0.00 0.00 0.00 1.16 +0.21 36 0 115 0
27NOV26 72.50 P 1.75 1.79 1.75 1.72 +0.29 36 238 341 +157
27NOV26 75.00 P 2.50 2.50 2.35 2.45 +0.40 36 232 559 +232
27NOV26 77.50 P 3.15 3.28 3.15 3.33 +0.55 36 30 603 +18
27NOV26 80.00 P 4.25 4.34 4.12 4.34 +0.70 35 53 532 -2
27NOV26 82.50 P 5.49 5.70 5.49 5.68 +0.97 36 19 674 +15
27NOV26 85.00 P 6.86 6.94 6.86 7.17 +1.10 36 17 1,244 +15
27NOV26 87.50 P 0.00 0.00 0.00 8.85 +1.37 37 0 1,348 0
27NOV26 90.00 P 10.14 10.14 10.14 10.68 +1.46 37 3 5,671 0
27NOV26 92.50 P 0.00 0.00 0.00 12.32 +1.28 36 0 269 0
27NOV26 95.00 P 0.00 0.00 0.00 14.47 +1.58 37 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 16.57 +1.38 37 0 300 0
27NOV26 100.00 P 0.00 0.00 0.00 18.77 +1.41 36 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 21.03 +1.61 36 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 23.44 +1.76 37 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 25.81 +1.46 37 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 28.44 +1.97 42 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 30.70 +1.82 0 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 33.31 +1.93 44 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 35.94 +2.19 50 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 38.44 +2.29 52 0 135 0
27NOV26 122.50 P 0.00 0.00 0.00 40.94 +2.29 54 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 43.20 +2.05 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 45.70 +2.05 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 48.20 +2.05 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 50.70 +2.05 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 53.35 +2.20 62 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 55.89 +2.24 65 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 58.27 +2.12 62 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 60.94 +2.29 70 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 63.20 +2.05 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 65.94 +2.29 73 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 68.27 +2.12 69 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 70.94 +2.29 76 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 73.44 +2.29 78 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 75.94 +2.29 80 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 78.44 +2.29 81 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 80.94 +2.29 83 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 83.44 +2.29 84 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 85.94 +2.29 86 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 88.44 +2.29 87 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 7 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 535 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 422 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 +0.04 36 0 220 0
30DEC26 60.00 P 0.60 0.60 0.60 0.34 +0.06 36 3 3,405 -3
30DEC26 62.50 P 0.00 0.00 0.00 0.56 +0.11 36 0 295 0
30DEC26 65.00 P 1.05 1.05 1.05 0.86 +0.15 36 2 1,726 +2
30DEC26 67.50 P 0.00 0.00 0.00 1.27 +0.21 36 0 703 0
30DEC26 70.00 P 1.91 1.91 1.91 1.80 +0.27 36 25 9,255 -25
30DEC26 72.50 P 2.51 2.57 2.51 2.47 +0.35 36 200 1,158 +200
30DEC26 75.00 P 3.30 3.30 3.19 3.30 +0.48 36 190 1,425 +162
30DEC26 77.50 P 4.20 4.25 4.16 4.25 +0.63 36 238 1,280 +105
30DEC26 80.00 P 5.20 5.28 5.10 5.36 +0.83 36 54 1,919 +53
30DEC26 82.50 P 6.63 6.63 6.58 6.64 +0.97 36 16 2,104 -15
30DEC26 85.00 P 0.00 0.00 0.00 8.10 +1.13 36 0 7,053 0
30DEC26 87.50 P 0.00 0.00 0.00 9.68 +1.26 36 0 1,371 0
30DEC26 90.00 P 11.38 11.38 11.38 11.38 +1.28 36 1 6,215 +1
30DEC26 92.50 P 12.72 12.99 12.72 13.48 +1.60 38 18 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 15.15 +1.47 36 0 4,819 0
30DEC26 97.50 P 0.00 0.00 0.00 17.21 +1.86 37 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 19.31 +1.26 37 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 21.49 +1.39 37 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 23.74 +1.31 37 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 26.01 +1.33 36 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 28.44 +1.49 37 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 30.70 +1.46 0 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 33.31 +1.69 39 0 182 0
30DEC26 117.50 P 0.00 0.00 0.00 35.94 +1.90 43 0 117 0
30DEC26 120.00 P 37.77 37.77 37.77 38.44 +2.09 45 15 129 +15
30DEC26 122.50 P 0.00 0.00 0.00 40.94 +1.99 47 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 43.20 +2.05 0 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 45.70 +2.05 0 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 48.20 +2.05 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 50.70 +2.05 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 53.35 +2.20 54 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 55.89 +2.24 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.27 +2.12 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 61.00 +2.26 62 0 474 -1,601
30DEC26 145.00 P 0.00 0.00 0.00 63.20 +2.05 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 65.94 +2.29 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.27 +2.12 61 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 70.94 +2.29 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 73.44 +2.29 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.94 +2.29 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 78.44 +2.29 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 80.94 +2.29 72 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 83.44 +2.29 74 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 85.94 +2.29 75 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 88.44 +2.29 76 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 +0.03 36 0 623 0
30MAR27 52.50 P 0.00 0.00 0.00 0.34 +0.05 36 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.53 +0.08 36 0 34 0
30MAR27 57.50 P 0.00 0.00 0.00 0.78 +0.11 36 0 290 0
30MAR27 60.00 P 0.00 0.00 0.00 1.11 +0.16 36 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.51 +0.18 36 0 230 0
30MAR27 65.00 P 2.18 2.18 2.18 2.04 +0.25 37 1 1,253 +1
30MAR27 67.50 P 0.00 0.00 0.00 2.67 +0.34 37 0 389 0
30MAR27 70.00 P 0.00 0.00 0.00 3.40 +0.39 37 0 6,297 0
30MAR27 72.50 P 0.00 0.00 0.00 4.22 +0.52 37 0 370 0
30MAR27 75.00 P 0.00 0.00 0.00 5.14 +0.66 36 0 1,112 0
30MAR27 77.50 P 5.97 6.05 5.97 6.18 +0.77 36 55 919 -15
30MAR27 80.00 P 7.05 7.08 7.05 7.30 +0.76 36 17 699 -15
30MAR27 82.50 P 8.37 8.37 8.37 8.66 +0.99 36 15 403 0
30MAR27 85.00 P 0.00 0.00 0.00 10.09 +1.11 36 0 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 11.61 +1.19 36 0 1,665 0
30MAR27 90.00 P 0.00 0.00 0.00 13.32 +1.28 37 0 4,985 0
30MAR27 92.50 P 0.00 0.00 0.00 14.93 +1.17 36 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 16.58 +0.89 36 0 848 0
30MAR27 97.50 P 0.00 0.00 0.00 18.69 +1.18 37 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 20.70 +1.42 37 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 22.77 +1.16 37 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 25.08 +1.40 38 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 26.99 +1.19 37 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 29.38 +1.47 38 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 31.63 +1.48 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 33.91 +1.53 38 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 36.22 +1.56 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 38.54 +1.67 38 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 40.94 +1.74 38 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 43.36 +1.78 39 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 45.71 +1.74 36 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 48.20 +0.91 0 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 50.85 +1.91 43 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 53.35 +1.98 44 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 55.89 +2.24 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 58.27 +2.12 45 0 3 -1
30MAR27 142.50 P 0.00 0.00 0.00 61.00 +2.26 50 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 63.20 +2.05 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 65.94 +2.29 52 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 68.27 +2.12 49 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 70.94 +2.29 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 73.44 +2.29 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 75.94 +2.29 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 78.44 +2.29 57 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 80.94 +2.29 58 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 83.44 +2.29 59 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 85.94 +2.29 61 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 88.44 +2.29 62 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 0.02 +0.01 36 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.11 +0.02 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.21 +0.04 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.25 +0.04 37 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.30 +0.06 37 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.36 +0.06 37 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.42 +0.08 37 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.50 +0.09 37 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.58 +0.11 37 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.83 +0.14 37 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.13 +0.16 37 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.53 +0.20 37 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.01 +0.28 37 0 365 0
29JUN27 62.50 P 0.00 0.00 0.00 2.55 +0.29 37 0 128 0
29JUN27 65.00 P 3.25 3.25 3.25 3.24 +0.39 37 1 3,226 +1
29JUN27 67.50 P 0.00 0.00 0.00 3.98 +0.44 37 0 279 0
29JUN27 70.00 P 0.00 0.00 0.00 4.76 +0.52 37 0 6,868 0
29JUN27 72.50 P 5.45 5.45 5.45 5.65 +0.60 37 1 554 +1
29JUN27 75.00 P 0.00 0.00 0.00 6.64 +0.69 36 0 3,403 0
29JUN27 77.50 P 0.00 0.00 0.00 7.76 +0.79 36 0 266 0
29JUN27 80.00 P 8.69 8.69 8.69 8.98 +0.89 36 15 949 0
29JUN27 82.50 P 10.15 10.15 10.15 10.31 +0.98 36 15 302 +15
29JUN27 85.00 P 0.00 0.00 0.00 11.73 +1.07 36 0 1,037 0
29JUN27 87.50 P 0.00 0.00 0.00 13.23 +1.14 37 0 455 0
29JUN27 90.00 P 0.00 0.00 0.00 14.87 +1.18 37 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 16.60 +1.27 37 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 18.35 +1.29 37 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 20.22 +1.15 37 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 22.14 +1.23 37 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 23.97 +1.15 37 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 25.99 +1.20 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.03 +1.20 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.17 +1.28 37 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 32.28 +1.27 37 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 34.45 +1.35 37 0 214 0
29JUN27 117.50 P 0.00 0.00 0.00 36.75 +1.46 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.11 +1.60 38 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 41.34 +1.56 38 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.78 +1.80 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 45.90 +1.84 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 48.52 +1.23 39 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 50.85 +1.91 38 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 53.35 +1.98 39 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 55.93 +2.24 41 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 58.44 +2.29 42 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 61.00 +2.26 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 63.20 +2.05 0 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 65.94 +2.29 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 68.27 +2.12 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 70.94 +2.29 48 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 73.44 +2.29 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 75.94 +2.29 50 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 78.44 +2.29 51 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 80.94 +2.29 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 83.44 +2.29 52 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 85.94 +2.29 53 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 88.44 +2.29 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.29 +0.04 36 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.34 +0.04 36 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.40 +0.04 36 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.47 +0.06 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.55 +0.07 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.63 +0.07 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.74 +0.10 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.86 +0.11 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.97 +0.11 37 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.31 +0.15 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.71 +0.16 37 0 4 0
29SEP27 57.50 P 0.00 0.00 0.00 2.22 +0.24 37 0 0 0
29SEP27 60.00 P 2.80 2.80 2.80 2.76 +0.24 37 4 4 +4
29SEP27 62.50 P 0.00 0.00 0.00 3.45 +0.32 37 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 4.18 +0.35 37 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 4.95 +0.44 37 0 8 0
29SEP27 70.00 P 5.67 5.70 5.67 5.71 +0.43 36 12 890 +12
29SEP27 72.50 P 0.00 0.00 0.00 6.77 +0.62 36 0 100 0
29SEP27 75.00 P 0.00 0.00 0.00 7.82 +0.74 36 0 530 0
29SEP27 77.50 P 0.00 0.00 0.00 8.97 +0.85 36 0 82 0
29SEP27 80.00 P 0.00 0.00 0.00 10.21 +0.89 36 0 349 0
29SEP27 82.50 P 11.25 11.25 11.25 11.55 +0.96 36 3 75 +3
29SEP27 85.00 P 0.00 0.00 0.00 12.98 +1.05 36 0 47 0
29SEP27 87.50 P 0.00 0.00 0.00 14.45 +1.11 36 0 31 0
29SEP27 90.00 P 0.00 0.00 0.00 16.05 +1.10 36 0 26 0
29SEP27 92.50 P 0.00 0.00 0.00 17.77 +1.28 36 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 19.53 +1.32 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.37 +1.22 37 0 0 0
29SEP27 100.00 P 22.50 22.50 22.50 22.99 +1.54 36 1 1 +1
29SEP27 102.50 P 0.00 0.00 0.00 25.18 +1.39 37 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 26.94 +1.41 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.16 +1.65 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.24 +1.75 38 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.33 +1.83 38 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.46 +1.86 38 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 37.30 +1.57 36 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 39.50 +1.63 36 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 41.75 +1.69 36 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 44.03 +1.72 36 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 46.32 +1.75 36 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 48.66 +1.37 36 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 51.03 +1.85 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 53.41 +1.87 36 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 55.93 +2.01 38 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 58.44 +2.12 39 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 61.00 +2.26 40 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 63.20 +2.01 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 65.94 +2.29 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 68.27 +2.12 40 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 70.94 +2.29 44 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 73.44 +2.29 45 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 75.94 +2.29 45 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 78.44 +2.29 46 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 80.94 +2.29 47 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 83.44 +2.29 48 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 85.94 +2.29 49 0 0 0
TOTAL PUT 4,599 247,922 -1,664
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$ 24.900
29SEP26 15.50 C 0.00 0.00 0.00 9.52 -0.62 118 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.93 -0.87 70 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.43 -0.79 64 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.09 -0.71 110 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.43 -0.86 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.09 -0.69 96 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.45 -0.81 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.04 -0.71 76 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.41 -0.83 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.98 -0.75 54 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 4.04 -0.69 52 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 3.13 -0.64 49 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 2.30 -0.50 47 0 334 0
29SEP26 24.00 C 0.00 0.00 0.00 1.59 -0.45 46 0 248 0
29SEP26 25.00 C 1.10 1.10 1.10 1.01 -0.43 44 10 549 0
29SEP26 26.00 C 0.86 1.00 0.64 0.64 -0.29 45 51 275 +1
29SEP26 27.00 C 0.45 0.45 0.45 0.39 -0.20 46 4 660 0
29SEP26 28.00 C 0.40 0.40 0.24 0.21 -0.13 46 40 498 +23
29SEP26 29.00 C 0.19 0.20 0.17 0.11 -0.08 46 51 349 +14
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 758 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 1,211 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 189 0
29SEP26 33.00 C 0.05 0.05 0.05 0.01 -0.01 50 35 182 -5
29SEP26 34.00 C 0.03 0.03 0.03 0.01 0.00 55 30 213 -30
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 104 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 107 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 110 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 129 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 9.52 -0.64 68 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.03 -0.77 65 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.69 -0.64 80 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.09 -0.71 65 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.60 -0.69 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.09 -0.69 57 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.65 -0.71 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.23 -0.64 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.73 -0.66 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.16 -0.75 46 0 6 0
29OCT26 21.00 C 4.30 4.30 4.30 4.32 -0.66 47 2 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.54 -0.63 47 0 7 0
29OCT26 23.00 C 0.00 0.00 0.00 2.85 -0.45 47 0 132 0
29OCT26 24.00 C 2.28 2.28 2.28 2.19 -0.49 45 15 130 0
29OCT26 25.00 C 2.08 2.08 1.65 1.76 -0.32 47 2 205 +2
29OCT26 26.00 C 1.38 1.38 1.38 1.28 -0.32 46 1 145 0
29OCT26 27.00 C 1.05 1.05 0.96 0.96 -0.23 46 20 177 +5
29OCT26 28.00 C 0.00 0.00 0.00 0.70 -0.22 46 0 97 0
29OCT26 29.00 C 0.00 0.00 0.00 0.52 -0.17 47 0 73 0
29OCT26 30.00 C 0.46 0.46 0.46 0.38 -0.11 47 38 231 +38
29OCT26 31.00 C 0.00 0.00 0.00 0.26 -0.09 47 0 140 0
29OCT26 32.00 C 0.29 0.29 0.29 0.18 -0.07 47 15 224 +15
29OCT26 33.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 125 0
29OCT26 34.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 39 0
29OCT26 35.00 C 0.12 0.12 0.12 0.06 -0.02 48 33 247 +33
29OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 8.23 -0.72 60 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.68 -0.78 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.27 -0.71 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.86 -0.65 56 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.33 -0.71 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.88 -0.71 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.49 -0.66 50 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.70 -0.61 49 0 11 0
27NOV26 22.00 C 4.08 4.08 4.08 3.91 -0.50 47 2 9 +2
27NOV26 23.00 C 0.00 0.00 0.00 3.28 -0.56 47 0 90 0
27NOV26 24.00 C 0.00 0.00 0.00 2.70 -0.44 47 0 6 0
27NOV26 25.00 C 0.00 0.00 0.00 2.19 -0.40 46 0 10 0
27NOV26 26.00 C 1.84 1.84 1.84 1.77 -0.34 46 15 21 -2
27NOV26 27.00 C 0.00 0.00 0.00 1.42 -0.29 47 0 44 0
27NOV26 28.00 C 0.00 0.00 0.00 1.13 -0.26 47 0 35 0
27NOV26 29.00 C 0.00 0.00 0.00 0.91 -0.22 47 0 76 0
27NOV26 30.00 C 0.00 0.00 0.00 0.71 -0.18 47 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.55 -0.15 47 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.42 -0.13 47 0 28 0
27NOV26 33.00 C 0.43 0.43 0.43 0.32 -0.10 47 31 32 +29
27NOV26 34.00 C 0.00 0.00 0.00 0.24 -0.09 47 0 10 0
27NOV26 35.00 C 0.30 0.30 0.30 0.18 -0.07 47 30 60 +30
27NOV26 36.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.70 -0.79 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.22 -0.79 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.75 -0.76 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.28 -0.78 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.88 -0.70 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.41 -0.71 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.03 -0.65 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.61 -0.63 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.18 -0.63 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.79 -0.61 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.03 -0.58 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.29 -0.59 47 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.63 -0.58 46 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 3.08 -0.44 46 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 2.59 -0.40 46 0 121 0
30DEC26 26.00 C 0.00 0.00 0.00 2.18 -0.35 46 0 73 0
30DEC26 27.00 C 0.00 0.00 0.00 1.83 -0.31 46 0 130 0
30DEC26 28.00 C 1.60 1.60 1.60 1.53 -0.28 46 6 2,516 -6
30DEC26 29.00 C 0.00 0.00 0.00 1.26 -0.26 46 0 36 0
30DEC26 30.00 C 1.13 1.16 1.07 1.03 -0.23 46 70 200 +55
30DEC26 31.00 C 1.06 1.07 1.06 0.84 -0.19 46 17 38 +17
30DEC26 32.00 C 2.00 2.00 0.79 0.68 -0.17 46 30 344 +15
30DEC26 33.00 C 0.00 0.00 0.00 0.55 -0.14 46 0 346 0
30DEC26 34.00 C 0.00 0.00 0.00 0.44 -0.12 46 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.35 -0.11 46 0 107 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 -0.09 46 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.23 -0.07 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 -0.06 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 -0.05 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 -0.04 46 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 36 0
30MAR27 15.50 C 0.00 0.00 0.00 10.07 -0.56 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.69 -0.55 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.26 -0.60 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.84 -0.61 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.43 -0.59 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.02 -0.58 51 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.63 -0.57 51 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 7.18 -0.62 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.81 -0.61 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.45 -0.60 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.77 -0.57 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.10 -0.59 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.58 -0.50 47 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 4.01 -0.45 46 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 3.55 -0.38 46 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 3.14 -0.35 46 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 2.77 -0.33 46 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 2.45 -0.30 46 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 2.16 -0.28 46 0 125 0
30MAR27 30.00 C 1.95 1.95 1.95 1.90 -0.25 46 11 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.66 -0.23 46 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 1.44 -0.21 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.26 -0.19 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.09 -0.17 46 0 5 0
30MAR27 35.00 C 0.00 0.00 0.00 0.95 -0.15 46 0 107 0
30MAR27 36.00 C 1.00 1.00 1.00 0.82 -0.14 46 2 17 -2
30MAR27 37.00 C 0.00 0.00 0.00 0.72 -0.12 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.62 -0.11 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.54 -0.10 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.46 -0.09 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.40 -0.08 46 0 54 0
29JUN27 15.50 C 10.50 10.50 10.50 10.47 -0.47 54 1 1 +1
29JUN27 16.00 C 0.00 0.00 0.00 9.99 -0.58 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.58 -0.59 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.19 -0.57 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.80 -0.57 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.43 -0.59 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.06 -0.58 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.71 -0.57 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.37 -0.55 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.03 -0.55 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.40 -0.53 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 5.78 -0.54 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 5.25 -0.45 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.76 -0.43 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 4.32 -0.40 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.91 -0.38 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.58 -0.17 47 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 3.22 -0.31 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 2.92 -0.28 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.66 -0.21 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 2.39 -0.22 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 2.15 -0.20 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.95 -0.17 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.75 -0.16 47 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.57 -0.14 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.42 -0.13 47 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.27 -0.13 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.14 -0.11 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.03 -0.10 47 0 13 0
29SEP27 18.00 C 0.00 0.00 0.00 8.83 -0.48 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.49 -0.49 49 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.17 -0.48 49 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.84 -0.58 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.55 -0.56 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.97 -0.52 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.36 -0.58 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.87 -0.44 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 5.38 -0.45 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.95 -0.42 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.56 -0.40 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.21 -0.37 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.91 -0.32 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.59 -0.35 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.28 -0.35 47 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 3.03 -0.30 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.78 -0.30 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.53 -0.30 47 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 2.34 -0.25 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.15 -0.25 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.96 -0.25 47 0 0 0
TOTAL CALL 562 15,671 +235
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 51 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 408 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 47 0 263 0
29SEP26 21.00 P 0.08 0.08 0.08 0.06 +0.02 46 30 329 +30
29SEP26 22.00 P 0.18 0.18 0.16 0.16 +0.05 46 11 421 -2
29SEP26 23.00 P 0.30 0.38 0.30 0.35 +0.11 46 9 534 +2
29SEP26 24.00 P 0.52 0.67 0.52 0.67 +0.18 47 3 618 0
29SEP26 25.00 P 0.90 1.13 0.90 1.14 +0.27 47 57 961 -52
29SEP26 26.00 P 0.00 0.00 0.00 1.76 +0.41 48 0 350 0
29SEP26 27.00 P 0.00 0.00 0.00 2.44 +0.43 46 0 2,076 0
29SEP26 28.00 P 0.00 0.00 0.00 3.27 +0.50 45 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 4.25 +0.62 53 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 5.15 +0.58 50 0 119 0
29SEP26 31.00 P 0.00 0.00 0.00 6.22 +0.72 66 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 7.10 +0.62 0 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 8.10 +0.62 0 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 9.10 +0.62 0 0 47 0
29SEP26 35.00 P 0.00 0.00 0.00 10.10 +0.62 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.10 +0.62 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.10 +0.62 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.10 +0.62 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.20 +0.72 110 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.10 +0.62 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.10 +0.62 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.10 +0.62 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.19 +0.71 127 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.10 +0.62 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.10 +0.62 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.10 +0.62 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.10 +0.62 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.10 +0.62 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.20 +0.72 153 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.10 +0.62 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 27.61 +0.63 136 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.10 +0.62 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 32.60 +0.62 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 +0.02 48 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 +0.02 47 0 46 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 +0.03 47 0 94 0
29OCT26 19.50 P 0.00 0.00 0.00 0.14 +0.04 47 0 140 0
29OCT26 20.00 P 0.00 0.00 0.00 0.19 +0.05 47 0 149 0
29OCT26 21.00 P 0.31 0.31 0.31 0.34 +0.08 47 2 197 0
29OCT26 22.00 P 0.00 0.00 0.00 0.56 +0.11 47 0 87 0
29OCT26 23.00 P 0.70 0.70 0.70 0.84 +0.14 46 5 141 0
29OCT26 24.00 P 0.00 0.00 0.00 1.23 +0.20 46 0 297 0
29OCT26 25.00 P 0.00 0.00 0.00 1.71 +0.24 46 0 134 0
29OCT26 26.00 P 2.20 2.20 2.20 2.33 +0.34 47 4 61 0
29OCT26 27.00 P 0.00 0.00 0.00 3.00 +0.39 47 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 3.73 +0.47 47 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 4.53 +0.48 47 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.43 +0.68 49 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 6.39 +0.76 53 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 7.31 +0.81 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.29 +0.72 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.12 +0.60 47 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.15 +0.65 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.10 +0.62 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.18 +0.03 47 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.24 +0.04 47 0 34 0
27NOV26 19.50 P 0.00 0.00 0.00 0.31 +0.05 47 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.39 +0.06 47 0 13 0
27NOV26 21.00 P 0.00 0.00 0.00 0.61 +0.09 47 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 0.89 +0.12 47 0 16 0
27NOV26 23.00 P 0.00 0.00 0.00 1.23 +0.16 47 0 1,810 0
27NOV26 24.00 P 0.00 0.00 0.00 1.65 +0.20 47 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 2.15 +0.25 47 0 92 0
27NOV26 26.00 P 2.67 2.67 2.67 2.73 +0.30 47 16 96 +1
27NOV26 27.00 P 3.32 3.32 3.32 3.37 +0.33 47 15 82 +15
27NOV26 28.00 P 0.00 0.00 0.00 4.13 +0.55 48 0 39 0
27NOV26 29.00 P 0.00 0.00 0.00 4.90 +0.62 48 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 5.70 +0.66 48 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 6.60 +0.76 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.42 +0.60 48 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.34 +0.66 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.26 +0.74 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.23 +0.64 51 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.17 +0.62 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 +0.02 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.19 +0.02 46 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 +0.03 46 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.32 +0.05 46 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.40 +0.05 46 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 +0.06 46 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 +0.08 46 0 13 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 +0.11 46 0 15 0
30DEC26 22.00 P 1.13 1.13 1.13 1.15 +0.13 46 1 56 +1
30DEC26 23.00 P 1.35 1.35 1.35 1.52 +0.17 45 2 112 +2
30DEC26 24.00 P 1.79 1.95 1.79 1.97 +0.21 46 44 2,640 +28
30DEC26 25.00 P 0.00 0.00 0.00 2.48 +0.24 46 0 176 0
30DEC26 26.00 P 3.02 3.02 3.02 3.06 +0.28 46 3 39 0
30DEC26 27.00 P 0.00 0.00 0.00 3.69 +0.33 46 0 25 0
30DEC26 28.00 P 0.00 0.00 0.00 4.44 +0.53 47 0 886 0
30DEC26 29.00 P 5.08 5.08 5.08 5.13 +0.54 46 15 102 -11
30DEC26 30.00 P 0.00 0.00 0.00 5.94 +0.57 47 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 6.81 +0.72 48 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 7.65 +0.68 48 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 8.45 +0.64 46 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 9.33 +0.59 46 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 10.25 +0.66 45 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 11.19 +0.64 45 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 12.12 +0.53 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.13 +0.58 46 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 14.22 +0.71 54 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.17 +0.68 54 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 16.20 +0.72 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.10 +0.62 0 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 18.23 +0.75 64 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 19.16 +0.68 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.16 +0.68 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 +0.03 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 +0.03 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.36 +0.04 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 +0.06 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.52 +0.05 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 +0.08 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.74 +0.10 46 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 +0.09 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.98 +0.09 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.12 +0.11 46 0 80 0
30MAR27 21.00 P 0.00 0.00 0.00 1.43 +0.14 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 1.81 +0.17 46 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.23 +0.21 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 2.69 +0.22 45 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.23 +0.25 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 3.80 +0.27 45 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 4.45 +0.32 46 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 5.13 +0.47 46 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 5.85 +0.53 46 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 6.56 +0.52 46 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 7.34 +0.56 46 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 8.14 +0.55 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.97 +0.60 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.82 +0.61 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.68 +0.61 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.57 +0.64 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.46 +0.66 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.37 +0.68 46 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 14.29 +0.69 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.22 +0.64 46 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 16.20 +0.61 46 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.49 +0.07 47 0 115 0
29JUN27 16.00 P 0.00 0.00 0.00 0.58 +0.08 47 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.68 +0.09 47 0 21 0
29JUN27 17.00 P 0.00 0.00 0.00 0.79 +0.10 47 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 0.90 +0.10 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.02 +0.10 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.14 +0.10 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.31 +0.15 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.48 +0.13 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.65 +0.14 46 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.00 +0.15 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.42 +0.18 46 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 2.88 +0.21 46 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.36 +0.22 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 3.91 +0.25 46 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 4.49 +0.41 46 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 5.11 +0.46 46 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 5.78 +0.51 46 0 8 0
29JUN27 29.00 P 0.00 0.00 0.00 6.41 +0.28 46 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 7.17 +0.46 46 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.92 +0.49 46 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.69 +0.50 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.48 +0.51 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.29 +0.53 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.13 +0.56 47 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 11.97 +0.58 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.83 +0.60 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.71 +0.62 47 0 3 0
29JUN27 39.00 P 14.50 14.50 14.50 14.60 +0.64 47 1 1 +1
29SEP27 18.00 P 0.00 0.00 0.00 1.38 +0.15 47 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.48 +0.11 46 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.65 +0.13 46 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 1.86 +0.16 46 0 0 0
29SEP27 20.00 P 2.03 2.03 2.03 2.05 +0.18 46 1 1 +1
29SEP27 21.00 P 0.00 0.00 0.00 2.44 +0.13 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.85 +0.17 46 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.31 +0.18 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 3.85 +0.24 46 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 4.41 +0.26 46 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.97 +0.25 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.63 +0.30 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.26 +0.30 46 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 6.96 +0.33 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.56 +0.22 45 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 8.39 +0.45 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.15 +0.48 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.92 +0.49 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.71 +0.55 46 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.53 +0.53 46 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.35 +0.55 47 0 0 0
TOTAL PUT 219 19,905 +16
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 460.00 C 0.00 0.00 0.00 102.08 - 81 0 0 -
11SEP26 465.00 C 0.00 0.00 0.00 97.08 -0.04 76 0 0 0
11SEP26 470.00 C 0.00 0.00 0.00 92.08 -0.04 70 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 87.08 -0.04 64 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 82.08 -0.04 57 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 77.08 -0.04 0 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 72.08 -0.04 0 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 67.08 -0.04 0 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 62.08 -0.05 0 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 57.08 -0.05 0 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 52.09 -0.05 43 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 47.09 -0.08 38 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 42.11 -0.11 40 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 37.15 -0.17 40 0 0 0
11SEP26 530.00 C 0.00 0.00 0.00 32.25 -0.26 40 0 0 0
11SEP26 535.00 C 0.00 0.00 0.00 27.44 -0.40 40 0 1 0
11SEP26 540.00 C 18.35 18.35 18.35 22.80 -0.57 40 15 30 +15
11SEP26 545.00 C 0.00 0.00 0.00 17.87 -1.26 34 0 31 0
11SEP26 550.00 C 0.00 0.00 0.00 13.97 -1.27 37 0 32 0
11SEP26 555.00 C 7.00 7.00 7.00 10.53 -1.27 38 1 134 0
11SEP26 560.00 C 5.05 8.70 5.05 7.61 -1.25 39 11 101 -5
11SEP26 565.00 C 5.00 6.00 2.53 5.26 -1.19 39 476 476 +327
11SEP26 570.00 C 2.43 4.30 1.60 3.47 -1.05 40 283 313 +185
11SEP26 575.00 C 1.31 2.90 1.31 2.17 -0.98 40 70 181 +29
11SEP26 580.00 C 1.05 1.69 0.82 1.29 -0.84 40 72 475 +1
11SEP26 585.00 C 0.60 0.95 0.60 0.77 -0.51 41 78 84 -28
11SEP26 590.00 C 0.25 0.25 0.25 0.40 -0.40 40 5 636 -5
11SEP26 595.00 C 0.45 0.45 0.45 0.21 -0.26 41 20 211 +20
11SEP26 600.00 C 0.28 0.28 0.28 0.10 -0.16 41 2 72 0
11SEP26 605.00 C 0.00 0.00 0.00 0.04 -0.10 40 0 40 0
11SEP26 610.00 C 0.00 0.00 0.00 0.02 -0.05 41 0 112 0
11SEP26 615.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 69 0
11SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 57 0
11SEP26 625.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
11SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
11SEP26 635.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
11SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
11SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
11SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
11SEP26 655.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
11SEP26 665.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
11SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
11SEP26 685.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 695.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 705.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 715.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 102.34 - 0 0 0 -
18SEP26 465.00 C 0.00 0.00 0.00 97.35 - 36 0 0 -
18SEP26 470.00 C 0.00 0.00 0.00 92.35 -0.05 28 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 87.36 -0.05 34 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 82.37 -0.07 34 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 77.39 -0.08 34 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 72.42 -0.10 34 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 67.47 -0.13 35 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 62.55 -0.16 35 0 0 0
18SEP26 505.00 C 0.00 0.00 0.00 57.66 -0.21 35 0 0 0
18SEP26 510.00 C 0.00 0.00 0.00 52.84 -0.27 35 0 0 0
18SEP26 515.00 C 0.00 0.00 0.00 48.09 -0.34 35 0 0 0
18SEP26 520.00 C 0.00 0.00 0.00 43.44 -0.43 35 0 0 0
18SEP26 525.00 C 0.00 0.00 0.00 38.93 -0.52 35 0 0 0
18SEP26 530.00 C 0.00 0.00 0.00 34.57 -0.63 35 0 0 0
18SEP26 535.00 C 0.00 0.00 0.00 30.42 -0.72 35 0 0 0
18SEP26 540.00 C 0.00 0.00 0.00 25.79 -0.70 32 0 0 0
18SEP26 545.00 C 16.70 16.70 16.70 22.95 -0.58 35 15 15 +15
18SEP26 550.00 C 16.48 19.00 13.76 19.00 -1.18 33 25 28 +11
18SEP26 555.00 C 0.00 0.00 0.00 15.89 -1.25 33 0 0 0
18SEP26 560.00 C 12.50 13.71 12.50 13.21 -1.20 34 47 33 +15
18SEP26 565.00 C 11.29 11.29 11.29 10.89 -1.41 34 17 74 +15
18SEP26 570.00 C 7.44 9.20 7.44 8.78 -1.12 34 43 124 +27
18SEP26 575.00 C 5.30 8.50 5.30 7.20 -0.89 35 74 90 +60
18SEP26 580.00 C 4.62 6.38 4.62 5.75 -0.84 35 34 37 +30
18SEP26 585.00 C 0.00 0.00 0.00 4.57 -0.55 35 0 3 0
18SEP26 590.00 C 0.00 0.00 0.00 3.50 -0.78 35 0 17 0
18SEP26 595.00 C 2.56 2.56 2.02 2.65 -0.68 35 26 52 +26
18SEP26 600.00 C 2.14 2.14 2.14 1.97 -0.59 35 15 64 +9
18SEP26 605.00 C 1.55 1.85 1.55 1.45 -0.50 35 30 46 +30
18SEP26 610.00 C 0.00 0.00 0.00 1.05 -0.41 35 0 55 0
18SEP26 615.00 C 1.40 1.40 1.40 0.73 -0.35 35 302 312 +292
18SEP26 620.00 C 0.00 0.00 0.00 0.51 -0.26 35 0 66 0
18SEP26 625.00 C 0.00 0.00 0.00 0.35 -0.21 35 0 0 0
18SEP26 630.00 C 0.00 0.00 0.00 0.24 -0.16 35 0 0 0
18SEP26 635.00 C 0.00 0.00 0.00 0.16 -0.13 35 0 5 0
18SEP26 640.00 C 0.00 0.00 0.00 0.11 -0.09 35 0 0 0
18SEP26 645.00 C 0.00 0.00 0.00 0.07 -0.07 35 0 0 0
18SEP26 650.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 0 0
18SEP26 655.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
18SEP26 660.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
18SEP26 665.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
18SEP26 670.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
18SEP26 675.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 282.46 -0.03 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 277.47 -0.02 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 272.48 -0.02 71 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 267.49 -0.02 75 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 262.50 -0.02 76 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 252.51 -0.03 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 242.53 -0.03 62 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 232.55 -0.02 65 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 222.56 -0.03 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 212.58 -0.03 54 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 202.60 -0.02 55 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 192.61 -0.03 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 182.63 -0.03 46 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 172.64 -0.04 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 162.66 -0.03 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 152.68 -0.03 38 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 142.70 -0.03 37 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 132.72 -0.03 36 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 122.75 -0.03 36 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 112.80 -0.02 36 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 102.89 0.00 36 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 93.05 +0.02 36 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 83.32 +0.06 36 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 73.79 +0.13 36 0 15 0
29SEP26 500.00 C 0.00 0.00 0.00 64.52 +0.20 36 0 1,201 0
29SEP26 510.00 C 0.00 0.00 0.00 55.63 -1.38 36 0 685 0
29SEP26 520.00 C 0.00 0.00 0.00 47.24 +0.39 36 0 1,089 0
29SEP26 530.00 C 0.00 0.00 0.00 39.44 +0.47 36 0 603 0
29SEP26 540.00 C 0.00 0.00 0.00 32.36 +0.56 36 0 901 0
29SEP26 550.00 C 21.00 21.00 20.00 26.05 +0.72 36 4 229 +3
29SEP26 560.00 C 17.50 19.95 16.10 20.02 +0.70 35 403 541 +343
29SEP26 570.00 C 13.10 16.00 11.55 15.44 -0.28 35 181 930 +137
29SEP26 580.00 C 9.85 11.40 8.70 11.70 -0.08 35 170 583 +52
29SEP26 590.00 C 8.50 9.00 7.00 8.69 +0.06 35 43 302 +32
29SEP26 600.00 C 5.20 5.97 4.48 6.32 +0.14 35 25 581 -4
29SEP26 610.00 C 3.65 4.20 3.40 4.50 +0.17 36 20 1,660 +1
29SEP26 620.00 C 2.71 2.81 2.71 3.33 +0.37 36 15 1,275 -10
29SEP26 630.00 C 1.89 1.89 1.89 2.28 +0.30 36 8 1,931 +8
29SEP26 640.00 C 1.38 1.43 1.38 1.53 +0.23 36 4 632 0
29SEP26 650.00 C 1.52 1.52 1.12 1.00 +0.17 36 29 2,943 +12
29SEP26 660.00 C 1.00 1.00 1.00 0.63 +0.11 36 1 862 -1
29SEP26 670.00 C 0.70 0.87 0.70 0.40 +0.09 36 15 311 +5
29SEP26 680.00 C 0.69 0.69 0.69 0.25 +0.06 36 7 291 +2
29SEP26 690.00 C 0.00 0.00 0.00 0.15 +0.04 36 0 424 0
29SEP26 700.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 1,788 0
29SEP26 710.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 210 0
29SEP26 720.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 1,987 0
29SEP26 730.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 315 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 36 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 38 0 883 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 39 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,556 0
29SEP26 780.00 C 0.13 0.13 0.13 0.01 0.00 42 5 131 -5
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 44 0 418 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 47 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 48 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 50 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 51 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 54 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 55 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 57 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 60 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 63 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 67 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 68 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 71 0 488 0
29OCT26 280.00 C 0.00 0.00 0.00 283.16 -0.02 53 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 278.18 -0.02 51 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 273.20 -0.02 49 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 268.22 -0.02 47 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 263.24 -0.02 45 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 253.28 -0.03 38 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 243.32 -0.03 0 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 233.36 -0.03 0 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 223.41 -0.02 40 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 213.45 -0.03 37 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 203.50 -0.02 38 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 193.55 -0.03 37 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 183.62 -0.02 38 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 173.70 -0.01 38 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 163.81 0.00 38 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 153.96 +0.01 37 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 144.18 +0.03 38 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 134.48 +0.06 38 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 124.89 +0.08 37 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 115.46 +2.64 38 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 106.23 +0.18 38 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 97.22 +0.23 38 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 88.50 +0.29 38 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 80.11 +0.35 38 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 72.09 +0.41 38 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 64.49 +0.47 38 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 57.33 +0.53 38 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 49.13 -0.94 35 0 33 0
29OCT26 540.00 C 0.00 0.00 0.00 43.13 -0.72 36 0 16 0
29OCT26 550.00 C 33.79 33.79 33.79 37.62 +0.22 36 13 88 +13
29OCT26 560.00 C 31.46 31.46 31.42 32.60 +0.30 36 16 153 +15
29OCT26 570.00 C 24.71 24.71 24.71 28.08 +0.35 36 15 43 +15
29OCT26 580.00 C 20.80 20.80 20.80 24.02 -0.16 37 3 140 +3
29OCT26 590.00 C 19.67 19.67 19.67 20.43 -0.13 37 1 280 +1
29OCT26 600.00 C 15.93 15.93 15.93 17.26 -0.19 37 1 129 +1
29OCT26 610.00 C 13.00 13.00 13.00 14.53 -0.19 37 1 237 +1
29OCT26 620.00 C 10.70 12.29 10.35 12.21 -0.06 37 18 94 +18
29OCT26 630.00 C 10.13 10.38 10.13 10.35 +0.23 38 30 181 0
29OCT26 640.00 C 0.00 0.00 0.00 8.77 +0.47 38 0 277 0
29OCT26 650.00 C 0.00 0.00 0.00 7.22 +0.45 38 0 205 0
29OCT26 660.00 C 4.21 6.12 4.21 5.89 +0.41 38 5 405 -1
29OCT26 670.00 C 0.00 0.00 0.00 4.78 +0.36 38 0 65 0
29OCT26 680.00 C 4.02 4.02 4.02 3.85 +0.31 38 4 134 +2
29OCT26 690.00 C 3.46 3.46 3.46 3.10 +0.28 38 2 224 -2
29OCT26 700.00 C 2.53 2.53 2.53 2.47 +0.23 38 1 200 0
29OCT26 710.00 C 0.00 0.00 0.00 1.97 +0.26 38 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 1.56 +0.21 38 0 138 0
29OCT26 730.00 C 1.87 1.87 1.87 1.19 +0.14 38 10 78 +10
29OCT26 740.00 C 0.00 0.00 0.00 0.93 +0.11 37 0 18 0
29OCT26 750.00 C 1.36 1.36 1.36 0.73 +0.10 38 10 22 +10
29OCT26 760.00 C 0.00 0.00 0.00 0.57 +0.08 38 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.44 +0.07 38 0 95 0
29OCT26 780.00 C 0.92 0.92 0.92 0.34 +0.05 38 5 100 +5
29OCT26 790.00 C 0.00 0.00 0.00 0.26 +0.04 37 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.20 +0.03 38 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.12 +0.03 38 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 172 0
29OCT26 840.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 212 0
29OCT26 860.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 5 0
29OCT26 870.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 37 0
27NOV26 280.00 C 0.00 0.00 0.00 283.82 -0.03 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 278.86 -0.02 41 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 273.89 -0.02 36 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 268.92 -0.03 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 263.96 -0.02 39 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 254.02 -0.03 31 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 244.09 -0.03 35 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 234.17 -0.02 37 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 224.25 -0.02 37 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 214.34 -0.02 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 204.45 -0.02 37 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 194.58 -0.02 36 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 184.75 -0.02 36 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 174.97 -0.02 36 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 165.26 -0.01 36 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 155.64 -0.01 36 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 146.14 +0.01 36 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 136.77 +0.01 36 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 127.58 +0.03 36 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 118.59 +0.04 36 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 109.84 +0.06 36 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 99.00 -2.28 32 0 60 0
27NOV26 480.00 C 0.00 0.00 0.00 93.17 +0.09 36 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 85.32 +0.11 36 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 77.82 +0.13 36 0 6 0
27NOV26 510.00 C 0.00 0.00 0.00 70.69 +0.13 36 0 0 0
27NOV26 520.00 C 58.13 58.13 58.13 63.96 +0.15 36 15 15 +15
27NOV26 530.00 C 0.00 0.00 0.00 55.91 +0.15 35 0 15 0
27NOV26 540.00 C 0.00 0.00 0.00 50.19 -1.38 35 0 30 0
27NOV26 550.00 C 0.00 0.00 0.00 44.87 -0.35 35 0 45 0
27NOV26 560.00 C 36.93 38.00 36.93 39.99 -0.14 35 33 78 +33
27NOV26 570.00 C 32.53 32.95 32.53 35.44 +0.17 35 45 263 +30
27NOV26 580.00 C 29.50 31.00 29.50 31.31 +0.01 36 107 648 +107
27NOV26 590.00 C 27.43 27.43 27.43 27.56 -0.54 36 2 33 +2
27NOV26 600.00 C 24.25 24.25 24.25 24.25 -0.53 36 1 26 +1
27NOV26 610.00 C 0.00 0.00 0.00 22.01 +0.65 37 0 18 0
27NOV26 620.00 C 19.86 19.86 19.18 19.28 +0.33 37 126 395 +126
27NOV26 630.00 C 0.00 0.00 0.00 16.93 +0.18 37 0 58 0
27NOV26 640.00 C 0.00 0.00 0.00 14.63 +0.16 37 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 12.24 +0.15 36 0 51 0
27NOV26 660.00 C 12.25 12.25 12.25 10.51 +0.14 36 1 167 -1
27NOV26 670.00 C 0.00 0.00 0.00 9.00 +0.13 36 0 76 0
27NOV26 680.00 C 7.82 7.82 7.82 7.68 -0.10 36 1 523 0
27NOV26 690.00 C 0.00 0.00 0.00 6.53 +0.11 36 0 160 0
27NOV26 700.00 C 6.19 6.19 6.17 5.54 +0.10 36 12 554 +2
27NOV26 710.00 C 0.00 0.00 0.00 4.69 +0.09 36 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 4.08 +0.09 37 0 226 0
27NOV26 730.00 C 4.50 4.50 4.50 3.33 +0.08 36 1 32 +1
27NOV26 740.00 C 0.00 0.00 0.00 2.80 +0.07 36 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 2.34 +0.06 36 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 1.96 +0.06 36 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 1.63 +0.05 36 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 1.36 +0.05 36 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 1.12 +0.03 36 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.93 +0.03 36 0 2 0
27NOV26 810.00 C 0.00 0.00 0.00 0.77 +0.03 36 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.63 +0.02 36 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 0.52 +0.02 36 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.43 +0.02 36 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.35 +0.01 36 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.29 +0.01 36 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 30 0
27NOV26 890.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.10 0.00 36 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.08 0.00 36 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 33 0
30DEC26 280.00 C 0.00 0.00 0.00 284.59 -0.02 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 279.63 -0.03 32 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 274.68 -0.03 34 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 269.73 -0.03 35 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 264.78 -0.03 35 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 254.89 -0.03 36 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 245.01 -0.02 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 235.14 -0.02 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 225.29 -0.02 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 215.46 -0.03 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 205.68 -0.03 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 195.95 -0.03 36 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 186.29 -0.04 36 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 176.72 -0.03 36 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 167.25 -0.03 36 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 157.91 -0.04 36 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 148.72 -0.04 36 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 139.71 -0.04 36 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 130.90 -0.04 36 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 122.32 -0.04 36 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 113.99 -0.04 36 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 105.94 -0.03 36 0 392 0
30DEC26 480.00 C 0.00 0.00 0.00 98.17 -0.04 36 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 90.73 -0.03 36 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 83.61 -0.03 36 0 110 0
30DEC26 510.00 C 0.00 0.00 0.00 76.83 -0.04 36 0 101 0
30DEC26 520.00 C 62.91 62.91 62.91 70.41 -0.03 36 9 18 +9
30DEC26 530.00 C 0.00 0.00 0.00 64.34 -0.04 36 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 58.64 -0.03 36 0 24 0
30DEC26 550.00 C 46.67 51.71 46.67 51.71 -0.02 34 90 254 +75
30DEC26 560.00 C 47.75 47.75 42.39 46.86 -0.03 35 79 310 +76
30DEC26 570.00 C 39.77 39.77 39.77 42.36 -0.07 35 2 4,219 +2
30DEC26 580.00 C 0.00 0.00 0.00 38.20 -0.24 35 0 252 0
30DEC26 590.00 C 34.33 34.33 34.33 34.35 -0.39 35 1 302 0
30DEC26 600.00 C 0.00 0.00 0.00 30.92 -0.43 35 0 830 0
30DEC26 610.00 C 0.00 0.00 0.00 27.94 -0.32 35 0 190 0
30DEC26 620.00 C 23.52 26.00 23.51 25.21 -0.26 36 59 391 +24
30DEC26 630.00 C 23.22 23.22 23.14 22.71 +0.20 36 10 239 -10
30DEC26 640.00 C 20.19 20.19 20.19 20.71 +1.19 36 3 1,048 0
30DEC26 650.00 C 0.00 0.00 0.00 18.37 +0.52 36 0 117 0
30DEC26 660.00 C 0.00 0.00 0.00 16.25 +0.45 36 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 13.94 -0.01 36 0 428 0
30DEC26 680.00 C 0.00 0.00 0.00 12.28 -0.02 36 0 121 0
30DEC26 690.00 C 0.00 0.00 0.00 10.81 -0.01 36 0 114 0
30DEC26 700.00 C 9.50 11.07 9.50 9.49 -0.01 36 2 77 -1
30DEC26 710.00 C 0.00 0.00 0.00 8.32 -0.01 36 0 220 0
30DEC26 720.00 C 0.00 0.00 0.00 7.28 -0.01 36 0 1,774 0
30DEC26 730.00 C 7.37 7.37 7.37 6.36 -0.01 36 15 240 -11
30DEC26 740.00 C 0.00 0.00 0.00 5.54 -0.01 36 0 48 0
30DEC26 750.00 C 0.00 0.00 0.00 4.83 0.00 36 0 129 0
30DEC26 760.00 C 0.00 0.00 0.00 4.19 -0.01 36 0 121 0
30DEC26 770.00 C 0.00 0.00 0.00 3.64 -0.01 36 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 3.16 0.00 36 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 2.81 -0.01 36 0 399 0
30DEC26 800.00 C 3.80 4.50 3.80 2.36 -0.01 36 6 1,481 +6
30DEC26 810.00 C 0.00 0.00 0.00 2.04 0.00 36 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 1.76 0.00 36 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 1.51 -0.01 36 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 1.30 -0.01 36 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 1.12 0.00 36 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.96 0.00 36 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.82 -0.01 36 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.71 0.00 36 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.61 0.00 36 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.52 0.00 36 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 0.44 0.00 36 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.38 0.00 36 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.32 0.00 36 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.27 -0.01 36 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.23 0.00 36 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.20 0.00 36 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.17 0.00 36 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.14 0.00 36 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.12 0.00 36 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.10 0.00 36 0 76 0
30MAR27 280.00 C 0.00 0.00 0.00 286.79 0.00 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 281.90 -0.01 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 277.03 0.00 36 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 272.16 +0.01 36 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 267.30 +0.01 36 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 257.61 +0.02 36 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 247.98 +0.04 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 238.40 +0.05 36 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 228.90 +0.07 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 219.49 +0.10 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 210.18 +0.13 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 200.99 +0.16 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 191.93 +0.19 36 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 183.02 +0.22 36 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 174.28 +0.26 36 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 165.72 +0.30 36 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 157.35 +0.34 36 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 149.19 +0.38 36 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 141.25 +0.42 36 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 133.55 +0.46 36 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 126.09 +0.51 36 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 118.88 +0.54 36 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 111.93 +0.58 36 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 105.25 +0.62 36 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 98.83 +0.65 36 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 92.69 +0.69 36 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 86.81 +0.71 36 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 78.77 +0.69 34 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 73.60 -1.51 35 0 15 0
30MAR27 550.00 C 0.00 0.00 0.00 68.68 +0.73 35 0 38 0
30MAR27 560.00 C 0.00 0.00 0.00 64.02 +0.64 35 0 32 0
30MAR27 570.00 C 59.00 59.00 59.00 59.61 +0.53 35 23 58 +23
30MAR27 580.00 C 0.00 0.00 0.00 55.44 +0.42 35 0 319 0
30MAR27 590.00 C 0.00 0.00 0.00 51.51 +0.30 35 0 442 0
30MAR27 600.00 C 43.17 43.17 43.17 47.81 +0.21 35 15 336 0
30MAR27 610.00 C 0.00 0.00 0.00 44.33 +0.10 35 0 406 0
30MAR27 620.00 C 37.17 37.17 37.17 41.06 -0.01 35 15 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 38.02 +0.68 35 0 1,032 0
30MAR27 640.00 C 0.00 0.00 0.00 35.31 +0.94 36 0 767 0
30MAR27 650.00 C 29.50 32.53 29.50 32.93 +1.19 36 60 942 +60
30MAR27 660.00 C 28.34 28.49 27.41 30.61 +1.22 36 41 674 -2
30MAR27 670.00 C 28.00 28.00 28.00 28.00 +0.80 36 4 103 0
30MAR27 680.00 C 0.00 0.00 0.00 26.48 +1.26 36 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 24.17 +1.40 36 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 22.24 +0.68 36 0 537 0
30MAR27 710.00 C 0.00 0.00 0.00 20.45 +0.66 36 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 18.79 +1.10 36 0 92 0
30MAR27 730.00 C 0.00 0.00 0.00 17.26 +0.61 36 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 15.84 +0.59 36 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 14.53 +0.57 36 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 13.31 +0.53 36 0 150 0
30MAR27 770.00 C 0.00 0.00 0.00 12.20 +0.52 36 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 11.17 +0.49 36 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 10.22 +0.46 36 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 9.35 +0.44 36 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 8.55 +0.42 36 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 7.81 +0.40 36 0 72 0
30MAR27 830.00 C 8.21 8.21 8.21 7.14 +0.18 36 15 1,233 0
30MAR27 840.00 C 0.00 0.00 0.00 6.52 +0.36 36 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 5.95 +0.34 36 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 5.43 +0.32 36 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 4.95 +0.30 36 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 4.52 +0.29 36 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 4.12 +0.27 36 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 3.75 +0.25 36 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 3.42 +0.24 36 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 3.11 +0.22 36 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 2.83 +0.20 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 2.58 +0.19 36 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 2.35 +0.18 36 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 2.14 +0.17 36 0 45 0
29JUN27 280.00 C 0.00 0.00 0.00 287.15 -0.02 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 282.30 -0.01 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 277.46 -0.02 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 272.66 -0.01 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 267.85 -0.02 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 258.29 -0.02 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 248.81 -0.02 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 239.43 -0.02 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 230.16 -0.02 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 220.99 -0.02 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 212.02 -0.02 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 203.11 -0.02 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 194.48 -0.02 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 185.95 -0.02 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 177.62 -0.02 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 169.55 -0.02 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 161.63 -0.02 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 153.97 -0.02 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 146.60 -0.02 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 139.30 -0.02 36 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 132.35 -0.03 36 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 125.74 -0.03 36 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 119.15 -0.02 36 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 112.91 -0.03 36 0 0 0
29JUN27 500.00 C 99.91 99.91 99.91 107.08 -0.02 36 22 22 +22
29JUN27 510.00 C 0.00 0.00 0.00 101.25 -0.02 36 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 95.61 -0.02 36 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 88.13 -0.17 35 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 83.21 -0.18 35 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 78.55 -0.18 35 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 74.13 -0.18 35 0 30 0
29JUN27 570.00 C 0.00 0.00 0.00 69.95 -0.18 35 0 3 0
29JUN27 580.00 C 0.00 0.00 0.00 65.99 -0.18 36 0 1 0
29JUN27 590.00 C 0.00 0.00 0.00 62.26 -0.17 36 0 1 0
29JUN27 600.00 C 0.00 0.00 0.00 58.73 -0.17 36 0 4 0
29JUN27 610.00 C 0.00 0.00 0.00 55.40 -0.17 36 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 52.25 -0.17 36 0 43 0
29JUN27 630.00 C 0.00 0.00 0.00 49.28 -0.46 36 0 75 0
29JUN27 640.00 C 0.00 0.00 0.00 46.49 +0.17 36 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 44.05 +0.10 36 0 15 0
29JUN27 660.00 C 0.00 0.00 0.00 41.33 +1.22 36 0 4 0
29JUN27 670.00 C 0.00 0.00 0.00 38.61 -0.02 36 0 2 0
29JUN27 680.00 C 36.00 36.00 36.00 36.25 -0.01 36 7 9 +7
29JUN27 690.00 C 0.00 0.00 0.00 34.13 -0.01 36 0 1 0
29JUN27 700.00 C 32.00 32.00 32.00 32.02 -0.02 36 7 25 +4
29JUN27 710.00 C 0.00 0.00 0.00 29.92 -0.02 36 0 6 0
29JUN27 720.00 C 0.00 0.00 0.00 27.82 -0.01 36 0 22 0
29JUN27 730.00 C 0.00 0.00 0.00 26.23 +0.78 36 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 24.65 -0.02 36 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 23.08 -0.01 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 21.51 -0.01 36 0 14 0
29JUN27 770.00 C 0.00 0.00 0.00 19.96 -0.01 36 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 18.82 -0.01 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 17.68 0.00 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 16.53 -0.01 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 15.39 -0.01 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 14.25 -0.01 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 13.39 0.00 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 12.59 0.00 36 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 11.79 0.00 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 10.99 0.00 36 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 10.19 0.00 36 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 9.44 0.00 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 8.89 -0.01 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 8.35 0.00 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 7.81 0.00 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 7.26 -0.01 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 6.72 -0.01 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 6.22 0.00 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 5.86 0.00 36 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 5.51 0.00 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 287.54 -0.02 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 282.78 -0.04 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 278.04 -0.04 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 273.30 -0.04 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 268.58 -0.04 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 259.29 -0.04 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 250.07 -0.05 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 240.99 -0.07 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 232.11 -0.07 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 223.29 -0.07 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 214.77 -0.09 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 206.39 -0.10 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 198.06 -0.12 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 190.23 -0.12 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 182.40 -0.12 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 174.71 -0.14 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 167.52 -0.15 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 160.37 -0.16 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 153.27 -0.15 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 146.74 -0.18 36 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 140.34 -0.18 36 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 133.94 -0.19 36 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 127.89 -0.20 36 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 122.25 -0.20 36 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 116.61 -0.20 36 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 110.99 -0.21 36 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 105.94 -0.21 36 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 98.05 -0.22 35 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 93.36 -0.21 35 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 88.66 -0.50 35 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 84.72 -0.20 35 0 1 0
29SEP27 570.00 C 0.00 0.00 0.00 80.58 -0.31 35 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 76.74 -0.82 35 0 7 0
29SEP27 590.00 C 0.00 0.00 0.00 73.10 -0.80 35 0 1 0
29SEP27 600.00 C 0.00 0.00 0.00 69.62 +0.01 35 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 66.30 -0.47 35 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 63.17 -0.27 36 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 60.16 -0.44 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 56.35 -0.54 36 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 55.04 -0.22 36 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 52.39 -0.23 36 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 49.75 -0.23 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 47.10 -0.23 36 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 44.46 -0.23 36 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 42.24 -0.21 36 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 40.20 -0.21 36 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 38.16 -0.21 36 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 36.12 -0.21 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 34.08 -0.21 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 32.18 -0.18 36 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 30.65 -0.19 36 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 29.12 -0.19 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 27.60 -0.18 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 26.07 -0.19 36 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 24.54 -0.19 36 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 23.19 -0.16 36 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 22.09 -0.16 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 20.98 -0.16 36 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 19.87 -0.17 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 18.77 -0.16 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 17.66 -0.17 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 16.60 -0.13 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 15.82 -0.13 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 15.04 -0.14 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 14.27 -0.13 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 13.49 -0.14 36 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 12.72 -0.13 36 0 0 0
TOTAL CALL 3,555 75,308 +2,335
11SEP26 460.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
11SEP26 465.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
11SEP26 505.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
11SEP26 510.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 108 0
11SEP26 515.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 18 0
11SEP26 520.00 P 0.00 0.00 0.00 0.02 -0.07 39 0 31 0
11SEP26 525.00 P 0.63 0.63 0.63 0.07 -0.12 41 2 46 +2
11SEP26 530.00 P 0.00 0.00 0.00 0.16 -0.22 40 0 40 0
11SEP26 535.00 P 1.61 1.61 1.61 0.35 -0.37 40 1 112 +1
11SEP26 540.00 P 1.71 2.21 1.00 0.74 -0.54 41 12 118 +10
11SEP26 545.00 P 3.30 3.58 1.60 1.36 -0.76 41 26 376 -9
11SEP26 550.00 P 2.74 2.74 2.58 2.39 -0.91 41 45 82 -10
11SEP26 555.00 P 6.50 7.50 4.00 3.87 -1.10 41 51 79 +8
11SEP26 560.00 P 5.40 6.20 5.40 5.95 -1.12 41 20 302 0
11SEP26 565.00 P 13.00 13.00 13.00 8.59 -1.06 42 2 353 0
11SEP26 570.00 P 12.00 12.00 11.00 11.85 -0.90 43 4 145 0
11SEP26 575.00 P 0.00 0.00 0.00 15.61 -0.73 44 0 148 0
11SEP26 580.00 P 0.00 0.00 0.00 19.25 -0.72 40 0 65 0
11SEP26 585.00 P 0.00 0.00 0.00 23.68 -0.52 40 1 33 -1
11SEP26 590.00 P 30.00 30.00 29.50 28.33 -0.36 40 6 72 -5
11SEP26 595.00 P 0.00 0.00 0.00 33.14 -0.22 40 0 0 0
11SEP26 600.00 P 0.00 0.00 0.00 38.05 -0.13 40 0 432 0
11SEP26 605.00 P 0.00 0.00 0.00 43.01 -0.06 40 0 20 0
11SEP26 610.00 P 0.00 0.00 0.00 48.00 -0.02 0 0 0 0
11SEP26 615.00 P 0.00 0.00 0.00 53.00 0.00 0 0 0 0
11SEP26 620.00 P 0.00 0.00 0.00 58.00 0.00 0 0 0 -10
11SEP26 625.00 P 0.00 0.00 0.00 63.00 0.00 0 0 0 0
11SEP26 630.00 P 0.00 0.00 0.00 68.00 0.00 0 0 0 0
11SEP26 635.00 P 0.00 0.00 0.00 73.00 0.00 0 0 0 0
11SEP26 640.00 P 0.00 0.00 0.00 78.00 0.00 0 0 0 0
11SEP26 645.00 P 0.00 0.00 0.00 83.00 0.00 0 0 0 0
11SEP26 650.00 P 0.00 0.00 0.00 88.00 0.00 0 0 0 0
11SEP26 655.00 P 0.00 0.00 0.00 93.00 0.00 0 0 0 0
11SEP26 660.00 P 0.00 0.00 0.00 98.00 0.00 0 0 0 0
11SEP26 665.00 P 0.00 0.00 0.00 103.00 0.00 0 0 0 0
11SEP26 670.00 P 0.00 0.00 0.00 108.00 0.00 0 0 0 0
11SEP26 675.00 P 0.00 0.00 0.00 113.00 0.00 0 0 0 0
11SEP26 680.00 P 0.00 0.00 0.00 118.00 0.00 0 0 0 0
11SEP26 685.00 P 0.00 0.00 0.00 123.00 0.00 0 0 0 0
11SEP26 690.00 P 0.00 0.00 0.00 128.00 0.00 0 0 0 0
11SEP26 695.00 P 0.00 0.00 0.00 133.00 0.00 0 0 0 0
11SEP26 700.00 P 0.00 0.00 0.00 138.00 0.00 0 0 0 0
11SEP26 705.00 P 0.00 0.00 0.00 143.00 0.00 0 0 0 0
11SEP26 710.00 P 0.00 0.00 0.00 148.00 0.00 0 0 0 0
11SEP26 715.00 P 0.00 0.00 0.00 153.00 0.00 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
18SEP26 465.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
18SEP26 470.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 0.06 -0.05 35 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 0.10 -0.08 35 0 0 0
18SEP26 500.00 P 1.02 1.02 0.88 0.17 -0.12 35 7 31 +7
18SEP26 505.00 P 0.00 0.00 0.00 0.29 -0.16 35 0 4 0
18SEP26 510.00 P 0.00 0.00 0.00 0.47 -0.23 35 0 1 0
18SEP26 515.00 P 1.90 1.90 1.90 0.72 -0.32 35 2 13 +2
18SEP26 520.00 P 2.50 2.50 2.11 1.07 -0.42 35 16 16 +13
18SEP26 525.00 P 0.00 0.00 0.00 1.58 -0.50 35 0 20 0
18SEP26 530.00 P 4.35 4.35 3.90 2.25 -0.59 35 12 22 +6
18SEP26 535.00 P 5.79 5.79 4.27 3.13 -0.68 35 42 35 +15
18SEP26 540.00 P 7.14 7.14 6.60 4.24 -0.80 35 40 36 +11
18SEP26 545.00 P 8.93 8.93 8.93 5.61 -0.90 35 15 32 +15
18SEP26 550.00 P 11.22 11.22 11.03 7.25 -0.98 35 17 18 +17
18SEP26 555.00 P 11.40 11.40 11.40 9.24 -0.99 36 3 14 +2
18SEP26 560.00 P 16.00 16.00 12.16 11.58 -0.92 36 11 21 +11
18SEP26 565.00 P 0.00 0.00 0.00 14.23 -0.84 36 0 0 0
18SEP26 570.00 P 0.00 0.00 0.00 17.19 -0.78 36 0 8 0
18SEP26 575.00 P 0.00 0.00 0.00 20.44 -0.74 37 0 1 0
18SEP26 580.00 P 0.00 0.00 0.00 24.03 -0.65 37 0 0 0
18SEP26 585.00 P 0.00 0.00 0.00 27.09 -0.79 35 1 1 +1
18SEP26 590.00 P 0.00 0.00 0.00 31.06 -0.68 35 0 0 0
18SEP26 595.00 P 0.00 0.00 0.00 35.22 -0.63 35 0 0 0
18SEP26 600.00 P 0.00 0.00 0.00 39.57 -0.55 35 0 0 0
18SEP26 605.00 P 0.00 0.00 0.00 44.10 -0.42 35 0 0 0
18SEP26 610.00 P 0.00 0.00 0.00 48.73 -0.34 35 0 0 0
18SEP26 615.00 P 0.00 0.00 0.00 53.45 -0.29 35 0 0 0
18SEP26 620.00 P 0.00 0.00 0.00 58.26 -0.21 35 0 0 0
18SEP26 625.00 P 0.00 0.00 0.00 63.14 -0.14 35 0 0 0
18SEP26 630.00 P 0.00 0.00 0.00 68.06 -0.10 35 0 0 0
18SEP26 635.00 P 0.00 0.00 0.00 73.01 -0.06 34 0 0 0
18SEP26 640.00 P 0.00 0.00 0.00 78.00 -0.02 0 0 0 0
18SEP26 645.00 P 0.00 0.00 0.00 83.00 0.00 0 0 0 0
18SEP26 650.00 P 0.00 0.00 0.00 88.00 0.00 0 0 0 0
18SEP26 655.00 P 0.00 0.00 0.00 93.00 0.00 0 0 0 0
18SEP26 660.00 P 0.00 0.00 0.00 98.00 0.00 0 0 0 0
18SEP26 665.00 P 0.00 0.00 0.00 103.00 0.00 0 0 0 0
18SEP26 670.00 P 0.00 0.00 0.00 108.00 0.00 0 0 0 0
18SEP26 675.00 P 0.00 0.00 0.00 113.00 0.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 74 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 70 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 66 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 63 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 59 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 56 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 52 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 49 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 46 0 655 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 43 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 0.00 0.00 0.02 +0.01 36 0 1,831 0
29SEP26 450.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 2,962 0
29SEP26 460.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 1,509 0
29SEP26 470.00 P 0.00 0.00 0.00 0.27 +0.07 36 0 296 0
29SEP26 480.00 P 0.00 0.00 0.00 0.54 +0.10 36 0 620 0
29SEP26 490.00 P 1.83 1.83 1.68 0.99 +0.15 36 77 129 -30
29SEP26 500.00 P 2.80 3.00 2.42 1.74 +0.25 36 37 4,679 +17
29SEP26 510.00 P 4.45 4.45 4.00 2.89 +0.36 36 31 362 +31
29SEP26 520.00 P 6.27 6.27 4.96 4.54 +0.45 36 106 429 +51
29SEP26 530.00 P 9.06 9.06 7.05 6.81 +0.53 36 658 772 -221
29SEP26 540.00 P 11.24 11.48 9.87 9.80 +0.61 37 277 1,135 +244
29SEP26 550.00 P 16.50 16.50 12.87 13.60 +0.68 37 402 2,249 +8
29SEP26 560.00 P 20.50 21.80 17.87 18.07 +0.54 37 8 806 -4
29SEP26 570.00 P 0.00 0.00 0.00 23.74 +0.72 37 0 800 0
29SEP26 580.00 P 29.00 29.00 29.00 30.08 +1.56 38 2 982 -2
29SEP26 590.00 P 45.00 45.00 39.61 37.20 +0.66 38 2 921 -1
29SEP26 600.00 P 51.00 51.00 43.00 44.85 +0.43 39 3 3,176 +2
29SEP26 610.00 P 56.13 56.13 56.13 51.86 -1.05 36 1 2,101 0
29SEP26 620.00 P 0.00 0.00 0.00 62.32 +2.22 42 0 827 0
29SEP26 630.00 P 0.00 0.00 0.00 71.39 +2.17 43 0 414 0
29SEP26 640.00 P 80.40 80.40 80.40 78.86 +0.23 36 1 495 -1
29SEP26 650.00 P 90.00 90.00 90.00 88.43 -0.13 36 3 631 -3
29SEP26 660.00 P 0.00 0.00 0.00 98.17 +0.09 36 0 290 0
29SEP26 670.00 P 0.00 0.00 0.00 108.04 -3.20 36 0 258 0
29SEP26 680.00 P 0.00 0.00 0.00 119.44 -0.65 52 0 283 0
29SEP26 690.00 P 0.00 0.00 0.00 128.00 0.00 0 0 258 0
29SEP26 700.00 P 0.00 0.00 0.00 138.00 0.00 0 0 450 0
29SEP26 710.00 P 0.00 0.00 0.00 148.00 0.00 0 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 158.00 0.00 0 0 47 -124
29SEP26 730.00 P 0.00 0.00 0.00 168.00 0.00 0 0 1,527 0
29SEP26 740.00 P 0.00 0.00 0.00 178.00 0.00 0 0 5 -9
29SEP26 750.00 P 0.00 0.00 0.00 188.00 0.00 0 0 35 0
29SEP26 760.00 P 0.00 0.00 0.00 198.00 0.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 208.00 0.00 0 0 125 0
29SEP26 780.00 P 0.00 0.00 0.00 218.00 0.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 228.00 0.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 238.00 0.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 248.00 0.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 258.00 0.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 268.00 0.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 278.00 0.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 288.00 0.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 298.00 0.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 308.00 0.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 318.00 0.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 328.00 0.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 338.00 0.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 348.00 0.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 358.00 0.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 368.00 0.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 378.00 0.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 388.00 0.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 398.00 0.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 408.00 0.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 418.00 0.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 428.00 0.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 438.00 0.00 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 56 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 53 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 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 47 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 40 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 0.00 37 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.04 0.00 37 0 85 0
29OCT26 390.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 106 0
29OCT26 400.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 200 0
29OCT26 410.00 P 0.00 0.00 0.00 0.26 +0.04 37 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.44 +0.06 38 0 10 0
29OCT26 430.00 P 0.00 0.00 0.00 0.70 +0.09 38 0 25 0
29OCT26 440.00 P 0.00 0.00 0.00 1.08 +0.14 38 0 251 0
29OCT26 450.00 P 0.00 0.00 0.00 1.59 +0.17 38 0 115 0
29OCT26 460.00 P 2.79 2.79 2.79 2.38 +0.20 38 1 111 0
29OCT26 470.00 P 0.00 0.00 0.00 3.40 +0.27 38 0 33 0
29OCT26 480.00 P 5.04 5.04 5.04 4.70 +0.36 38 2 51 +2
29OCT26 490.00 P 7.20 7.20 7.20 6.28 +0.43 38 5 167 +5
29OCT26 500.00 P 8.50 9.30 7.74 8.29 +0.44 38 14 718 +12
29OCT26 510.00 P 11.70 11.75 10.30 10.53 +0.27 38 6 1,261 +4
29OCT26 520.00 P 14.00 14.80 12.63 13.34 +0.31 38 6 161 +2
29OCT26 530.00 P 17.50 18.00 17.50 16.60 +0.36 38 3 824 +1
29OCT26 540.00 P 23.00 23.00 20.00 20.45 +0.42 38 4 396 +3
29OCT26 550.00 P 26.32 28.00 23.46 24.89 +0.48 38 266 414 +155
29OCT26 560.00 P 31.37 31.37 31.37 29.98 +0.60 38 100 374 +14
29OCT26 570.00 P 37.80 37.80 37.80 35.69 +0.53 39 1 279 -1
29OCT26 580.00 P 0.00 0.00 0.00 41.34 +1.63 38 0 289 0
29OCT26 590.00 P 0.00 0.00 0.00 48.04 +1.80 39 0 586 0
29OCT26 600.00 P 0.00 0.00 0.00 53.70 +0.66 38 0 608 0
29OCT26 610.00 P 0.00 0.00 0.00 60.79 +0.66 38 0 231 0
29OCT26 620.00 P 0.00 0.00 0.00 68.44 +0.60 38 0 272 0
29OCT26 630.00 P 0.00 0.00 0.00 76.26 +0.51 38 0 162 0
29OCT26 640.00 P 0.00 0.00 0.00 84.57 +0.51 38 0 84 0
29OCT26 650.00 P 0.00 0.00 0.00 93.06 +0.43 38 0 312 0
29OCT26 660.00 P 0.00 0.00 0.00 101.85 +0.41 38 0 120 0
29OCT26 670.00 P 0.00 0.00 0.00 112.92 -0.91 42 0 32 0
29OCT26 680.00 P 0.00 0.00 0.00 121.94 -1.30 43 0 25 0
29OCT26 690.00 P 129.16 129.16 129.16 130.40 +1.23 41 15 19 0
29OCT26 700.00 P 0.00 0.00 0.00 141.34 +2.64 45 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 148.55 +0.15 38 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 158.28 +0.11 37 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 168.12 +0.06 38 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 178.02 +0.02 37 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 188.00 0.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 198.00 0.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 208.00 0.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 218.00 0.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 228.00 0.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 238.00 0.00 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 248.00 0.00 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 258.00 0.00 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 268.00 0.00 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 278.00 0.00 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 288.00 0.00 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 298.00 0.00 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 308.00 0.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 318.00 0.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 328.00 0.00 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 338.00 0.00 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 348.00 0.00 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 358.00 0.00 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 368.00 0.00 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 378.00 0.00 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 388.00 0.00 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 398.00 0.00 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 0.00 37 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 30 0
27NOV26 360.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 77 0
27NOV26 370.00 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 0.27 +0.01 36 0 78 0
27NOV26 390.00 P 0.00 0.00 0.00 0.43 +0.02 36 0 2 0
27NOV26 400.00 P 0.00 0.00 0.00 0.65 +0.03 36 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 0.96 +0.03 36 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 1.41 +0.04 36 0 60 0
27NOV26 430.00 P 0.00 0.00 0.00 1.97 +0.05 36 0 22 0
27NOV26 440.00 P 0.00 0.00 0.00 2.70 +0.06 36 0 205 0
27NOV26 450.00 P 4.00 4.00 4.00 3.69 +0.08 36 1 92 0
27NOV26 460.00 P 0.00 0.00 0.00 4.86 +0.10 36 0 16 0
27NOV26 470.00 P 0.00 0.00 0.00 6.32 +0.11 36 0 223 0
27NOV26 480.00 P 0.00 0.00 0.00 8.13 +0.13 36 0 173 0
27NOV26 490.00 P 10.25 10.80 10.25 10.42 +0.17 37 4 207 +1
27NOV26 500.00 P 13.80 13.80 13.50 13.06 +0.17 37 10 2,200 +1
27NOV26 510.00 P 17.30 17.30 17.30 15.94 +0.30 37 2 12 +2
27NOV26 520.00 P 0.00 0.00 0.00 19.28 +0.43 37 0 118 0
27NOV26 530.00 P 0.00 0.00 0.00 23.02 +0.49 37 0 3,583 0
27NOV26 540.00 P 27.71 27.71 27.71 27.19 +0.49 37 1 55 +1
27NOV26 550.00 P 33.13 33.13 32.53 31.90 +0.49 37 17 412 +16
27NOV26 560.00 P 39.00 39.70 37.58 36.85 +0.34 37 49 313 +2
27NOV26 570.00 P 43.93 43.93 42.98 42.45 +0.39 38 18 725 -3
27NOV26 580.00 P 0.00 0.00 0.00 48.23 +0.63 38 0 183 0
27NOV26 590.00 P 0.00 0.00 0.00 54.68 +1.83 38 0 774 0
27NOV26 600.00 P 0.00 0.00 0.00 61.26 +2.01 38 0 271 0
27NOV26 610.00 P 73.30 73.30 73.30 66.45 +0.22 36 1 808 -1
27NOV26 620.00 P 0.00 0.00 0.00 73.58 +0.22 36 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 81.16 +0.20 36 0 665 0
27NOV26 640.00 P 0.00 0.00 0.00 88.94 +0.20 36 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 97.04 +0.18 36 0 117 0
27NOV26 660.00 P 0.00 0.00 0.00 108.55 +1.18 41 0 119 0
27NOV26 670.00 P 0.00 0.00 0.00 116.99 +0.64 41 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 122.73 -0.51 36 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 131.61 -2.09 36 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 141.34 +0.66 38 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 150.05 +0.11 36 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 159.46 +0.09 36 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 169.00 +0.08 36 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 178.60 +0.05 36 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 188.35 +0.04 36 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 198.16 +0.04 36 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 208.05 +0.02 37 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 218.00 0.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 228.00 0.00 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 238.00 0.00 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 248.00 0.00 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 258.00 0.00 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 268.00 0.00 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 278.00 0.00 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 288.00 0.00 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 298.00 0.00 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 308.00 0.00 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 318.00 0.00 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 328.00 0.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 338.00 0.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 348.00 0.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 358.00 0.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 368.00 0.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 378.00 0.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 388.00 0.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 398.00 0.00 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 0.00 0.00 0.00 0.01 0.00 37 0 30 0
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 36 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 0.09 0.00 36 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.23 0.00 36 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 0.35 0.00 36 0 20 0
30DEC26 370.00 P 0.00 0.00 0.00 0.54 0.00 36 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 0.79 0.00 36 0 736 0
30DEC26 390.00 P 0.00 0.00 0.00 1.11 0.00 36 0 221 0
30DEC26 400.00 P 0.00 0.00 0.00 1.57 -0.05 36 0 2,046 0
30DEC26 410.00 P 0.00 0.00 0.00 2.13 0.00 36 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 2.86 0.00 36 0 62 0
30DEC26 430.00 P 0.00 0.00 0.00 3.78 0.00 36 0 301 0
30DEC26 440.00 P 0.00 0.00 0.00 4.84 0.00 36 0 364 0
30DEC26 450.00 P 0.00 0.00 0.00 6.24 0.00 36 0 269 0
30DEC26 460.00 P 0.00 0.00 0.00 7.97 +0.23 36 0 546 0
30DEC26 470.00 P 8.21 8.21 8.21 10.01 +0.30 36 1 325 +1
30DEC26 480.00 P 11.79 11.79 11.79 12.14 +0.35 36 1 270 0
30DEC26 490.00 P 0.00 0.00 0.00 14.72 -0.08 36 0 528 0
30DEC26 500.00 P 19.80 19.80 17.60 17.61 +0.20 36 5 387 0
30DEC26 510.00 P 0.00 0.00 0.00 20.98 +0.43 36 0 569 0
30DEC26 520.00 P 24.15 24.15 24.15 24.48 +0.36 36 4 524 +4
30DEC26 530.00 P 29.31 29.31 29.31 28.62 +0.51 36 15 721 0
30DEC26 540.00 P 0.00 0.00 0.00 32.80 +0.25 37 0 473 0
30DEC26 550.00 P 38.27 38.27 38.27 37.76 +0.37 37 15 156 -15
30DEC26 560.00 P 42.61 43.73 42.61 42.74 +0.12 37 16 4,895 0
30DEC26 570.00 P 48.20 49.16 48.20 48.37 +0.15 37 21 435 -9
30DEC26 580.00 P 0.00 0.00 0.00 52.59 +0.01 36 0 5,806 0
30DEC26 590.00 P 0.00 0.00 0.00 58.63 +0.01 36 0 415 0
30DEC26 600.00 P 0.00 0.00 0.00 65.03 +0.01 36 0 5,085 0
30DEC26 610.00 P 0.00 0.00 0.00 71.56 +0.02 36 0 108 0
30DEC26 620.00 P 0.00 0.00 0.00 78.68 +0.02 36 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 85.84 +0.02 36 0 218 0
30DEC26 640.00 P 0.00 0.00 0.00 93.41 +0.02 36 0 906 0
30DEC26 650.00 P 0.00 0.00 0.00 101.21 -3.02 36 0 1,088 0
30DEC26 660.00 P 0.00 0.00 0.00 112.29 -0.05 39 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 120.04 +0.19 39 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 128.39 +2.56 39 0 86 0
30DEC26 690.00 P 134.41 134.41 134.41 134.43 +0.02 36 1 76 0
30DEC26 700.00 P 0.00 0.00 0.00 143.28 +0.02 36 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 152.19 +0.02 36 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 161.29 +0.01 36 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 170.56 +0.02 36 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 179.88 +0.02 36 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 189.35 +0.01 36 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 198.94 +0.02 36 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 208.58 +0.02 36 0 21 0
30DEC26 780.00 P 0.00 0.00 0.00 218.33 +0.01 36 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 228.15 0.00 36 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 238.04 +0.01 36 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 248.00 0.00 0 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 258.00 0.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 268.00 0.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 278.00 0.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 288.00 0.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 298.00 0.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 308.00 0.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 318.00 0.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 328.00 0.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 338.00 0.00 0 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 348.00 0.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 358.00 0.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 368.00 0.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 378.00 0.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 388.00 0.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 398.00 0.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 408.00 0.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 418.00 0.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 428.00 0.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 438.00 0.00 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.33 +0.04 36 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 0.46 +0.04 36 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 0.67 +0.06 36 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 0.93 +0.09 36 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 1.26 +0.09 36 0 0 0
30MAR27 350.00 P 2.45 2.56 2.40 1.70 +0.14 36 13 305 +13
30MAR27 360.00 P 0.00 0.00 0.00 2.21 +0.14 36 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 2.88 +0.20 36 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 3.64 +0.20 36 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.61 +0.28 36 0 292 0
30MAR27 400.00 P 0.00 0.00 0.00 5.70 +0.28 36 0 1,780 0
30MAR27 410.00 P 0.00 0.00 0.00 6.99 +0.36 36 0 186 0
30MAR27 420.00 P 0.00 0.00 0.00 8.50 +0.37 36 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 10.12 +0.45 36 0 47 0
30MAR27 440.00 P 0.00 0.00 0.00 12.51 +0.48 36 0 1,183 0
30MAR27 450.00 P 0.00 0.00 0.00 14.61 +0.90 37 0 85 0
30MAR27 460.00 P 0.00 0.00 0.00 16.71 +0.56 36 0 47 0
30MAR27 470.00 P 0.00 0.00 0.00 19.35 +0.57 36 0 88 0
30MAR27 480.00 P 0.00 0.00 0.00 22.20 +0.65 36 0 89 0
30MAR27 490.00 P 0.00 0.00 0.00 26.03 +0.68 36 0 62 0
30MAR27 500.00 P 30.15 30.15 30.15 29.75 +0.98 37 1 1,112 +1
30MAR27 510.00 P 0.00 0.00 0.00 33.67 +1.13 37 0 41 0
30MAR27 520.00 P 37.76 37.76 37.76 37.88 +1.25 37 20 826 +20
30MAR27 530.00 P 42.01 42.85 41.16 42.13 +1.08 37 465 558 +465
30MAR27 540.00 P 0.00 0.00 0.00 46.99 +1.21 37 0 1,859 0
30MAR27 550.00 P 0.00 0.00 0.00 52.03 +0.85 37 0 1,316 0
30MAR27 560.00 P 0.00 0.00 0.00 57.10 +0.98 37 0 137 0
30MAR27 570.00 P 60.60 60.60 60.60 62.81 +1.10 37 1 72 0
30MAR27 580.00 P 0.00 0.00 0.00 67.91 +0.83 37 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 73.42 +0.06 37 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 79.63 -0.17 37 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 85.61 -1.18 36 0 392 0
30MAR27 620.00 P 0.00 0.00 0.00 93.65 +0.94 37 0 705 0
30MAR27 630.00 P 0.00 0.00 0.00 100.74 +0.93 38 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 105.60 +0.81 36 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 112.82 +0.80 36 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 120.11 +0.79 36 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 127.88 +0.73 36 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 135.75 +0.72 36 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 143.67 +0.72 36 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 151.72 +0.62 36 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 160.15 +0.62 36 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 168.62 +0.62 36 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 177.13 +0.59 36 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 185.80 +0.51 36 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 194.72 +0.49 36 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 203.69 +0.48 36 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 212.71 +0.46 36 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 221.82 +0.37 36 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 231.14 +0.35 36 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 240.51 +0.33 36 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 249.93 +0.30 36 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 259.41 +0.25 36 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 269.03 +0.20 36 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 278.72 +0.18 36 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 288.44 +0.14 36 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 298.24 +0.10 36 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 308.09 +0.07 36 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 318.00 0.00 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 328.00 0.00 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 338.00 0.00 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 348.00 0.00 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 358.00 0.00 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 368.00 0.00 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 378.00 0.00 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 388.00 0.00 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 398.00 0.00 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 0.75 0.00 36 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 0.86 0.00 36 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 1.03 0.00 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 1.20 0.00 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 1.37 0.00 36 0 71 0
29JUN27 310.00 P 0.00 0.00 0.00 1.81 0.00 36 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 2.34 0.00 36 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 2.98 0.00 36 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 3.76 0.00 36 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 4.62 0.00 36 0 216 0
29JUN27 360.00 P 0.00 0.00 0.00 5.73 0.00 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 6.86 +0.01 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 8.33 0.00 36 0 2 0
29JUN27 390.00 P 11.30 11.30 11.30 9.88 +0.01 36 1 162 +1
29JUN27 400.00 P 0.00 0.00 0.00 11.94 +0.36 37 0 92 0
29JUN27 410.00 P 0.00 0.00 0.00 13.65 +0.01 36 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 16.19 +0.48 37 0 1 0
29JUN27 430.00 P 0.00 0.00 0.00 18.70 +0.55 37 0 0 0
29JUN27 440.00 P 20.82 20.82 20.82 21.46 +0.64 37 2 3 +2
29JUN27 450.00 P 0.00 0.00 0.00 24.23 +0.71 37 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 26.69 +0.01 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 30.06 +0.01 36 0 11 0
29JUN27 480.00 P 0.00 0.00 0.00 33.45 +0.01 36 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 37.95 -0.09 37 0 5 0
29JUN27 500.00 P 0.00 0.00 0.00 41.98 +0.34 37 0 1,597 0
29JUN27 510.00 P 0.00 0.00 0.00 46.27 +0.08 37 0 12 0
29JUN27 520.00 P 0.00 0.00 0.00 49.92 -0.80 36 0 20 0
29JUN27 530.00 P 57.00 57.00 57.00 54.82 -0.68 36 1 44 +1
29JUN27 540.00 P 0.00 0.00 0.00 59.71 -0.83 36 0 11 0
29JUN27 550.00 P 0.00 0.00 0.00 65.16 -0.36 37 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 71.28 -0.04 37 0 128 0
29JUN27 570.00 P 0.00 0.00 0.00 77.02 -0.04 37 0 79 0
29JUN27 580.00 P 0.00 0.00 0.00 82.98 -0.04 37 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 89.15 -0.04 37 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 95.51 +1.80 37 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 100.18 +0.03 36 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 106.64 +0.02 36 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 113.15 +0.02 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 120.24 +0.03 36 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 127.38 +0.03 36 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 134.54 +0.03 36 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 141.73 +0.03 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 149.29 +0.03 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 157.05 +0.04 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 164.82 +0.04 36 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 172.61 +0.04 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 180.45 +0.04 36 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 188.72 +0.04 36 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 197.01 +0.04 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 205.32 +0.04 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 213.64 +0.04 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 222.04 +0.04 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 230.76 +0.04 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 239.50 +0.05 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 248.25 +0.04 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 257.03 +0.04 36 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 265.85 +0.03 36 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 274.92 +0.04 36 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 284.04 +0.03 36 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 293.20 +0.04 36 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 302.38 +0.03 36 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 311.62 +0.03 36 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 320.92 +0.03 36 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 330.41 +0.03 36 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 339.92 +0.03 36 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 349.45 +0.02 36 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 359.07 +0.02 36 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 368.71 +0.02 36 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 378.43 +0.01 36 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 388.27 +0.01 36 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 398.11 +0.01 36 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 1.61 -0.02 36 0 5 0
29SEP27 285.00 P 0.00 0.00 0.00 1.87 -0.03 36 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 2.14 -0.03 36 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 2.41 -0.03 36 0 2 0
29SEP27 300.00 P 0.00 0.00 0.00 2.68 -0.03 36 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 3.41 -0.04 36 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 4.21 -0.04 36 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 5.14 -0.06 36 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 6.27 -0.06 36 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 7.41 -0.06 36 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 8.91 -0.08 36 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 10.48 -0.08 36 0 3 0
29SEP27 380.00 P 0.00 0.00 0.00 12.11 -0.10 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 14.20 -0.10 36 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 16.29 -0.11 36 0 7 0
29SEP27 410.00 P 0.00 0.00 0.00 18.49 -0.13 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 21.19 -0.13 36 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 23.91 -0.12 36 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 26.65 -0.14 36 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 30.01 -0.15 36 0 7 0
29SEP27 460.00 P 0.00 0.00 0.00 33.42 -0.15 36 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 36.85 -0.15 36 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 40.66 -0.16 36 0 4 0
29SEP27 490.00 P 0.00 0.00 0.00 45.18 -0.57 36 0 2 0
29SEP27 500.00 P 0.00 0.00 0.00 49.89 -0.16 37 0 62 0
29SEP27 510.00 P 0.00 0.00 0.00 54.37 -0.17 37 0 2 0
29SEP27 520.00 P 0.00 0.00 0.00 59.08 +0.27 37 0 60 0
29SEP27 530.00 P 0.00 0.00 0.00 64.02 +0.27 37 0 108 0
29SEP27 540.00 P 0.00 0.00 0.00 69.17 +0.32 37 0 201 0
29SEP27 550.00 P 0.00 0.00 0.00 74.54 +0.26 37 0 260 0
29SEP27 560.00 P 0.00 0.00 0.00 80.13 +0.23 37 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 85.91 +0.24 37 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 92.56 +0.71 37 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 98.04 +0.03 37 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 104.39 -0.03 37 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 108.42 -0.19 36 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 114.93 -0.19 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 121.48 -0.19 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 128.07 -0.19 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 135.14 -0.17 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 142.33 -0.18 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 149.55 -0.18 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 156.81 -0.18 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 164.11 -0.18 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 171.80 -0.16 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 179.62 -0.16 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 187.46 -0.16 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 195.33 -0.16 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 203.23 -0.16 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 211.31 -0.13 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 219.65 -0.14 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 228.01 -0.13 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 236.39 -0.13 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 244.80 -0.13 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 253.25 -0.13 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 261.87 -0.11 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 270.67 -0.10 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 279.47 -0.10 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 288.30 -0.11 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 297.18 -0.10 36 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 306.08 -0.09 36 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 315.07 -0.08 36 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 324.25 -0.07 36 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 333.45 -0.07 36 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 342.70 -0.07 36 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 351.97 -0.07 36 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 361.29 -0.06 36 0 0 0
TOTAL PUT 3,053 109,178 +744
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$ 3.530
29SEP26 2.60 C 0.00 0.00 0.00 0.94 +0.01 69 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.84 +0.01 62 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.74 +0.01 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.64 +0.01 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 +0.01 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 +0.01 26 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 0.00 19 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 0.00 18 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 0.00 18 0 130 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 -0.01 16 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 24 0 115 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 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 41 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 89 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 105 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 112 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 119 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 138 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.65 +0.01 32 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.45 +0.01 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.19 0.00 20 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.13 +0.01 20 0 94 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 0.00 20 0 150 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 32 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 43 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 0.95 +0.01 32 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.85 +0.01 27 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.65 +0.01 19 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.55 0.00 14 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.46 +0.01 20 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.37 +0.01 19 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.29 0.00 20 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.16 0.00 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 0.00 0.00 0.00 0.07 -0.01 19 0 373 0
27NOV26 3.80 C 0.00 0.00 0.00 0.05 0.00 20 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.03 -0.01 20 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 -0.01 20 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 34 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 +0.01 19 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 +0.01 15 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 0.00 17 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 0.00 19 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 -0.01 19 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 +0.01 21 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.20 0.00 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 5 320 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 0.00 22 30 618 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 21 0 620 0
30DEC26 4.10 C 0.03 0.03 0.03 0.03 0.00 22 30 1,760 +30
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 0.96 +0.01 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.69 +0.01 18 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 0.00 19 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.37 -0.01 19 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 0.00 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 0.00 19 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 0.00 20 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.16 -0.01 19 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 0.00 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 0.00 21 0 500 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 0.00 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 1.00 +0.02 20 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.90 +0.01 17 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.82 +0.02 20 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.57 +0.01 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 +0.02 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 0.00 21 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 +0.02 21 0 15 0
29JUN27 3.50 C 0.00 0.00 0.00 0.33 +0.03 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.28 +0.02 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.24 +0.03 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 +0.02 21 0 115 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 +0.02 21 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 1,300 0
29JUN27 4.10 C 0.00 0.00 0.00 0.12 +0.02 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 +0.02 23 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.09 +0.02 23 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 1.00 +0.01 20 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.91 +0.01 21 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.82 +0.01 21 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.66 +0.01 22 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.58 +0.01 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.51 +0.01 22 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.44 0.00 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.38 +0.01 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.28 +0.02 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.24 +0.02 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.20 +0.02 21 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 170 0
29SEP27 4.10 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.09 +0.02 22 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 65 40,580 +30
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 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 0.00 46 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 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 20 0 220 0
29SEP26 3.50 P 0.04 0.04 0.04 0.04 -0.01 17 25 170 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 -0.01 18 0 1,024 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 -0.01 19 0 85 0
29SEP26 3.80 P 0.00 0.00 0.00 0.27 -0.01 0 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 -0.01 0 0 41 0
29SEP26 4.00 P 0.00 0.00 0.00 0.47 -0.01 0 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.57 -0.01 0 0 115 0
29SEP26 4.20 P 0.00 0.00 0.00 0.67 -0.01 0 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 -0.01 0 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 -0.01 0 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.97 -0.01 0 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.08 0.00 69 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.27 -0.01 0 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.38 0.00 82 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.47 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.73 0.00 95 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.97 -0.01 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.47 -0.01 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.73 0.00 127 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.98 0.00 135 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.97 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.05 0.00 20 0 4 0
29OCT26 3.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 58 0
29OCT26 3.60 P 0.00 0.00 0.00 0.14 0.00 20 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.20 -0.01 19 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.28 -0.01 18 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.38 -0.01 22 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.47 -0.01 0 0 127 0
29OCT26 4.10 P 0.00 0.00 0.00 0.57 -0.01 0 0 100 0
29OCT26 4.20 P 0.00 0.00 0.00 0.67 -0.01 0 0 0 -20
29OCT26 4.30 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.08 0.00 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.27 -0.01 0 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 0.01 -0.01 20 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 0.04 -0.01 20 0 411 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 -0.01 20 0 130 0
27NOV26 3.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.16 -0.01 20 0 40 0
27NOV26 3.70 P 0.00 0.00 0.00 0.23 -0.01 21 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.31 0.00 22 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.39 -0.01 22 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.48 -0.02 22 0 590 0
27NOV26 4.10 P 0.00 0.00 0.00 0.58 -0.01 25 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.67 -0.01 0 0 15 0
27NOV26 4.30 P 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.08 0.00 39 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.27 -0.01 0 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 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 600 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 -0.01 21 0 401 0
30DEC26 3.30 P 0.00 0.00 0.00 0.06 -0.01 20 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 0.00 21 0 66 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 734 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 -0.01 21 0 1,879 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.01 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.01 22 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 -0.01 23 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.50 -0.01 24 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.59 -0.01 25 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.69 -0.01 28 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.79 -0.01 30 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.89 -0.01 33 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.98 -0.02 32 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.08 -0.01 34 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.18 -0.01 36 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.28 -0.01 38 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.38 -0.01 40 0 30 0
30DEC26 5.00 P 1.47 1.47 1.47 1.47 -0.02 0 30 157 0
30DEC26 5.25 P 0.00 0.00 0.00 1.73 0.00 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.73 0.00 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.98 0.00 65 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.97 -0.01 0 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 0.02 -0.01 21 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 0.05 -0.01 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.07 -0.01 20 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 -0.01 20 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 0.18 -0.01 20 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 0.29 -0.01 20 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.36 -0.01 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 0.00 22 0 194 0
30MAR27 4.00 P 0.00 0.00 0.00 0.52 -0.01 22 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 0.00 23 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.70 -0.01 24 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.80 0.00 26 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.89 -0.01 26 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.98 -0.02 26 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 1.08 -0.01 28 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.18 -0.01 29 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.28 -0.01 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.38 -0.01 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.47 -0.02 0 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 1.73 0.00 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.97 -0.01 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.22 -0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.47 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.73 0.00 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.98 0.00 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.22 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.72 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.97 -0.01 0 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 0.02 +0.01 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 +0.01 24 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 +0.01 23 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.11 +0.01 22 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 +0.02 22 0 240 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.24 +0.02 23 0 664 0
29JUN27 3.60 P 0.00 0.00 0.00 0.29 +0.02 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.35 +0.02 23 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.41 +0.02 22 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.49 +0.02 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.56 +0.02 23 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.64 +0.01 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.73 +0.01 25 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 0.00 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.91 +0.01 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.00 0.00 27 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.09 -0.02 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.19 0.00 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.28 -0.02 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.38 -0.01 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.48 -0.01 30 0 20 0
29JUN27 5.25 P 0.00 0.00 0.00 1.73 0.00 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.97 -0.01 0 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 0.00 20 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.10 0.00 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 0.00 19 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.22 +0.01 19 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.27 +0.01 19 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.32 0.00 19 0 42 0
29SEP27 3.60 P 0.00 0.00 0.00 0.38 0.00 19 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.44 0.00 18 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.51 0.00 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.58 0.00 18 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.66 0.00 18 0 510 0
29SEP27 4.10 P 0.00 0.00 0.00 0.74 0.00 17 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.82 0.00 17 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.90 0.00 15 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.99 0.00 14 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
TOTAL PUT 55 22,186 -20
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$ 11.570
29SEP26 7.00 C 0.00 0.00 0.00 4.58 +0.14 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.35 +0.13 100 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.10 +0.13 93 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.85 +0.12 86 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.58 +0.12 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.33 +0.10 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.10 +0.13 68 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.86 +0.14 68 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.61 +0.13 62 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.36 +0.13 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.12 +0.19 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.84 +0.15 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.60 +0.15 35 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.13 +0.12 33 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.73 +0.08 34 0 177 0
29SEP26 11.50 C 0.00 0.00 0.00 0.43 +0.07 35 0 265 0
29SEP26 12.00 C 0.18 0.18 0.18 0.21 +0.03 34 20 390 +20
29SEP26 12.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 303 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 2,722 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 3,165 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 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 85 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 4.10 +0.13 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.85 +0.12 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.60 +0.14 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.36 +0.13 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.11 +0.14 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.86 +0.14 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.62 +0.10 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.41 +0.13 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.17 +0.12 39 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.92 +0.15 35 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 1.69 +0.13 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.28 +0.11 34 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.94 +0.10 34 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.66 +0.08 35 0 178 0
29OCT26 12.00 C 0.00 0.00 0.00 0.44 +0.06 35 0 38 0
29OCT26 12.50 C 0.00 0.00 0.00 0.28 +0.04 35 0 6 0
29OCT26 13.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 55 0
29OCT26 13.50 C 0.00 0.00 0.00 0.10 +0.02 35 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 3.63 +0.16 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.38 +0.15 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.17 +0.17 42 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.93 +0.14 40 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 2.69 +0.15 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.47 +0.16 38 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.24 +0.14 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.02 +0.15 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 1.80 +0.14 35 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 1.42 +0.10 34 0 364 0
27NOV26 11.00 C 0.00 0.00 0.00 1.10 +0.09 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.84 +0.09 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.62 +0.08 35 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.44 +0.05 35 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.31 +0.04 35 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.21 +0.03 35 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.15 +0.16 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.90 +0.15 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.70 +0.16 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.46 +0.15 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.22 +0.14 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.98 +0.13 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.75 +0.12 36 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.53 +0.11 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.32 +0.11 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.11 +0.15 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.91 +0.13 34 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.55 +0.10 34 0 121 0
30DEC26 11.00 C 1.26 1.26 1.26 1.26 +0.11 35 2 117 -2
30DEC26 11.50 C 0.00 0.00 0.00 0.99 +0.09 35 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.77 +0.07 35 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.58 +0.06 35 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 +0.05 35 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.32 +0.04 35 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 +0.03 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 +0.03 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.02 35 0 42 0
30DEC26 15.50 C 0.15 0.15 0.15 0.08 +0.01 34 5 70 -5
30DEC26 16.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 35 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 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.28 +0.14 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 4.05 +0.18 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.82 +0.13 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.59 +0.13 37 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 3.37 +0.17 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.15 +0.11 36 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.94 +0.10 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.74 +0.10 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.55 +0.16 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.36 +0.16 35 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 2.20 +0.15 35 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.83 +0.12 33 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 1.58 +0.11 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.32 +0.08 35 0 103 0
30MAR27 12.00 C 1.01 1.01 1.01 1.06 +0.04 33 2 2 +2
30MAR27 12.50 C 0.00 0.00 0.00 0.90 +0.05 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.73 +0.03 34 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.59 +0.02 34 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 +0.01 34 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 +0.01 34 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 +0.01 34 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 0.00 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 0.00 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 0.00 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 0.00 34 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 35 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 4.34 +0.17 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 4.12 +0.17 34 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.91 +0.17 35 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.70 +0.17 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.52 +0.11 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.32 +0.11 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.12 +0.10 35 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.94 +0.10 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.76 +0.10 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.59 +0.10 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.42 +0.14 34 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 2.11 +0.10 34 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.84 +0.16 34 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.59 +0.13 34 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.39 +0.12 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 1.14 +0.06 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.98 +0.07 34 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.88 +0.11 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.75 +0.10 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.64 +0.10 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.54 +0.09 35 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.45 +0.07 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 +0.07 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.32 +0.06 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.27 +0.06 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.23 +0.05 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.19 +0.04 35 0 5 0
29SEP27 8.25 C 0.00 0.00 0.00 3.73 +0.14 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 3.54 +0.13 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.35 +0.14 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.16 +0.13 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.99 +0.13 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.82 +0.13 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.65 +0.12 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.56 +0.12 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.28 +0.12 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.01 +0.11 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.77 +0.10 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.55 +0.10 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.36 +0.09 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.18 +0.07 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.03 +0.07 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.89 +0.06 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.78 +0.06 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.67 +0.04 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.59 +0.05 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.51 +0.04 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.44 +0.03 35 0 0 0
TOTAL CALL 29 10,427 +15
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 38 0 458 0
29SEP26 10.50 P 0.05 0.05 0.05 0.05 -0.02 35 350 616 +242
29SEP26 11.00 P 0.21 0.21 0.13 0.14 -0.06 34 184 7,073 +113
29SEP26 11.50 P 0.32 0.32 0.32 0.32 -0.09 33 3 933 0
29SEP26 12.00 P 0.00 0.00 0.00 0.62 -0.13 34 0 189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.00 -0.15 33 0 149 0
29SEP26 13.00 P 0.00 0.00 0.00 1.45 -0.20 34 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 1.94 -0.17 38 0 5,265 0
29SEP26 14.00 P 0.00 0.00 0.00 2.43 -0.16 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.93 -0.16 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.43 -0.16 0 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 3.93 -0.16 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.43 -0.16 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.93 -0.16 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.43 -0.16 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.93 -0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.43 -0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.93 -0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.44 -0.15 101 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.93 -0.16 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 4,041 0
29OCT26 9.75 P 0.06 0.06 0.06 0.06 -0.01 35 19 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 53 0
29OCT26 10.50 P 0.00 0.00 0.00 0.17 -0.04 34 0 125 0
29OCT26 11.00 P 0.30 0.30 0.30 0.31 -0.06 33 58 339 -22
29OCT26 11.50 P 0.00 0.00 0.00 0.52 -0.09 33 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 0.81 -0.10 34 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.15 -0.15 34 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 1.55 -0.14 34 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.02 -0.10 38 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 2.48 -0.11 39 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.95 -0.14 39 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.43 -0.16 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.93 -0.16 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.43 -0.16 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.93 -0.16 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.16 -0.03 34 0 23 0
27NOV26 10.50 P 0.00 0.00 0.00 0.28 -0.04 34 0 20 0
27NOV26 11.00 P 0.00 0.00 0.00 0.45 -0.05 34 0 21 0
27NOV26 11.50 P 0.00 0.00 0.00 0.67 -0.08 34 0 15 0
27NOV26 12.00 P 0.93 0.93 0.93 0.95 -0.12 34 15 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.30 -0.13 35 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 1.66 -0.17 35 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.10 -0.16 37 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 2.54 -0.14 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 2.99 -0.14 37 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 3.46 -0.13 38 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 3.93 -0.16 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 4.44 -0.15 41 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.93 -0.16 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.02 0.00 35 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.02 34 0 68 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.03 34 0 120 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.04 34 0 417 0
30DEC26 10.50 P 0.00 0.00 0.00 0.38 -0.04 34 0 271 0
30DEC26 11.00 P 0.55 0.55 0.55 0.56 -0.06 34 5 197 -5
30DEC26 11.50 P 0.86 0.86 0.86 0.79 -0.07 34 2 42 +2
30DEC26 12.00 P 1.18 1.18 1.18 1.08 -0.10 34 1 48 +1
30DEC26 12.50 P 0.00 0.00 0.00 1.41 -0.12 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.75 -0.16 34 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.19 -0.11 36 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 2.61 -0.14 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.04 -0.16 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.50 -0.16 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.96 -0.17 36 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.44 -0.15 36 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.94 -0.15 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.43 -0.16 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.93 -0.16 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.43 -0.16 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.93 -0.16 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.44 -0.15 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.93 -0.16 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 -0.02 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 -0.02 34 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.19 -0.04 33 0 14 0
30MAR27 9.25 P 0.00 0.00 0.00 0.24 -0.03 34 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 -0.04 34 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 -0.04 34 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 -0.04 34 0 70 0
30MAR27 10.50 P 0.00 0.00 0.00 0.58 -0.07 33 0 22 0
30MAR27 11.00 P 0.00 0.00 0.00 0.79 -0.07 33 0 76 0
30MAR27 11.50 P 0.00 0.00 0.00 1.02 -0.11 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.30 -0.09 33 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.62 -0.10 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 1.98 -0.10 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.36 -0.15 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.77 -0.13 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.18 -0.14 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.61 -0.15 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.05 -0.14 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.50 -0.16 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.97 -0.16 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.44 -0.19 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.94 -0.15 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.44 -0.15 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.93 -0.16 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.44 -0.15 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.93 -0.16 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.12 0.00 35 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.22 0.00 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.27 +0.01 34 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.31 -0.01 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.44 -0.02 34 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.52 -0.03 34 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.60 -0.02 34 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 0.78 -0.04 34 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 0.99 -0.04 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.24 -0.05 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.53 -0.05 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.85 -0.09 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.17 -0.10 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.54 -0.10 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 2.94 -0.07 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.33 -0.12 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.74 -0.15 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.17 -0.12 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.60 -0.15 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.06 -0.14 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.53 -0.15 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.01 -0.09 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.44 -0.15 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.32 -0.01 35 0 4 0
29SEP27 8.50 P 0.00 0.00 0.00 0.38 -0.03 35 0 13 0
29SEP27 8.75 P 0.00 0.00 0.00 0.45 -0.01 35 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.50 -0.03 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.58 -0.03 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.66 -0.08 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.75 -0.04 34 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 0.85 -0.04 34 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.05 -0.05 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.29 -0.05 34 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.54 -0.07 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.82 -0.07 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.13 -0.07 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.44 -0.10 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.80 -0.11 33 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.19 -0.07 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.57 -0.14 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.97 -0.11 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.41 -0.12 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.83 -0.12 35 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.25 -0.13 35 0 0 0
TOTAL PUT 637 26,235 +331
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$ 0.900
29SEP26 0.45 C 0.00 0.00 0.00 0.46 -0.01 201 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.41 -0.01 175 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.36 -0.01 151 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.31 -0.01 128 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.26 -0.01 108 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.21 -0.01 88 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.16 -0.01 69 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.03 -0.01 34 0 190 0
29SEP26 0.95 C 0.00 0.00 0.00 0.01 0.00 32 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 47 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 72 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 93 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 118 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 159 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 165 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 170 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 181 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 195 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.46 -0.01 124 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.41 -0.01 107 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.36 -0.01 92 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.31 -0.01 78 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.26 -0.01 65 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.21 -0.01 53 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.03 0.00 36 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.02 0.00 39 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.46 -0.01 96 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.41 -0.01 82 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.36 -0.01 70 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.31 -0.01 59 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.10 -0.01 42 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.46 -0.01 77 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.41 -0.02 66 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.36 -0.02 56 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.32 -0.01 62 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.11 -0.01 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.05 0.00 42 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.03 -0.01 38 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.02 -0.01 37 0 30 0
30DEC26 1.15 C 0.01 0.01 0.01 0.01 -0.01 34 13 16 +13
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 71 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.46 -0.01 50 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.37 -0.01 51 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.03 0.00 39 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.02 0.00 37 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.43 -0.01 56 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.22 -0.01 40 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.14 -0.01 40 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.12 -0.01 41 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.10 -0.01 40 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.09 0.00 42 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.06 -0.01 40 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.05 -0.01 40 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.03 -0.01 38 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 -0.01 31 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 35 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.43 -0.01 56 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.30 -0.01 45 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.23 0.00 43 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.20 0.00 42 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP27 0.90 C 0.00 0.00 0.00 0.15 0.00 42 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.08 -0.01 40 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.04 0.00 39 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 35 0 0 0
TOTAL CALL 13 3,091 +13
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 132 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 91 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 0.00 24 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 +0.01 34 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 +0.01 0 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.15 +0.01 0 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.20 +0.01 0 0 54 0
29SEP26 1.15 P 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.00 +0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.40 +0.01 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 0.00 113 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 58 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 0.90 P 0.04 0.04 0.04 0.04 0.00 31 30 30 +30
29OCT26 0.95 P 0.00 0.00 0.00 0.07 0.00 31 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 0.00 32 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 +0.01 0 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.55 +0.01 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 90 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 78 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 56 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.12 0.00 34 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.25 +0.01 0 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 76 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 56 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 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 +0.01 38 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 +0.01 37 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 0.00 35 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 +0.01 36 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 +0.01 35 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.26 +0.01 40 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.30 +0.01 0 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.40 +0.01 0 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 -60
30DEC26 1.45 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.95 +0.01 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 57 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 36 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 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 38 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 +0.01 40 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 0.00 36 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 +0.01 37 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 +0.01 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 +0.01 37 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.32 +0.01 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.36 +0.01 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.41 +0.02 42 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.45 +0.01 0 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.80 +0.01 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 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 0.00 39 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 +0.01 40 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 +0.01 40 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 +0.01 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.46 +0.01 39 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.65 +0.01 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 40 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 38 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.24 +0.01 37 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.27 0.00 35 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.31 +0.01 36 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.35 +0.01 35 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.39 +0.01 35 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.43 +0.01 33 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.47 0.00 31 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.52 +0.01 34 0 0 0
TOTAL PUT 30 573 -30
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$ 3.105
29SEP26 1.85 C 0.00 0.00 0.00 1.26 +0.02 96 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.21 +0.02 91 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.16 +0.02 86 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.11 +0.02 81 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.01 +0.02 72 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.91 +0.02 63 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.81 +0.02 55 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.71 +0.02 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.61 +0.02 39 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.51 +0.02 32 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.41 +0.02 25 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.31 +0.01 18 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.22 +0.02 25 0 9 0
29SEP26 3.00 C 0.00 0.00 0.00 0.14 +0.01 25 0 108 0
29SEP26 3.10 C 0.00 0.00 0.00 0.08 +0.01 25 0 72 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 +0.01 26 0 46 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 27 0 12 0
29SEP26 3.40 C 0.01 0.01 0.01 0.01 0.00 29 5 6 +2
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 35 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 73 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.72 +0.02 38 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.62 +0.02 32 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 74 0
29OCT26 3.10 C 0.12 0.12 0.12 0.14 +0.01 28 90 85 -30
29OCT26 3.20 C 0.00 0.00 0.00 0.09 0.00 27 0 29 0
29OCT26 3.30 C 0.00 0.00 0.00 0.06 0.00 27 0 13 0
29OCT26 3.40 C 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.02 +0.01 31 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 36 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 1.16 +0.01 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.43 0.00 20 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.35 +0.01 23 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.28 +0.01 25 0 30 0
27NOV26 3.00 C 0.20 0.22 0.20 0.22 +0.01 26 90 81 0
27NOV26 3.10 C 0.14 0.16 0.14 0.16 0.00 25 123 188 +63
27NOV26 3.20 C 0.11 0.11 0.11 0.12 0.00 26 30 120 +30
27NOV26 3.30 C 0.00 0.00 0.00 0.09 0.00 27 0 1 0
27NOV26 3.40 C 0.00 0.00 0.00 0.06 0.00 26 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.02 0.00 27 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 1.26 +0.01 0 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.12 +0.01 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.02 +0.01 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.93 +0.01 32 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.63 +0.01 19 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.54 +0.02 22 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.38 +0.02 25 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.31 +0.01 25 0 1 0
30DEC26 3.00 C 0.23 0.23 0.23 0.26 +0.02 27 60 124 0
30DEC26 3.10 C 0.18 0.18 0.18 0.20 +0.02 26 30 293 0
30DEC26 3.20 C 0.14 0.15 0.14 0.15 +0.01 26 60 381 +30
30DEC26 3.30 C 0.11 0.11 0.11 0.12 +0.01 27 60 119 +13
30DEC26 3.40 C 0.00 0.00 0.00 0.09 +0.01 27 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 +0.01 28 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 35 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 1.29 +0.02 34 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.24 +0.02 32 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.19 +0.02 29 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.14 +0.02 26 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.04 +0.01 18 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.85 +0.01 23 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.76 +0.02 24 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.58 +0.01 23 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.50 +0.01 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 0.00 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.26 +0.01 25 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.21 0.00 24 0 608 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 +0.02 27 0 403 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 +0.01 26 0 767 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 1,102 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 +0.01 26 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 +0.01 26 0 32 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 0.00 26 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 0.00 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 0.00 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 24 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 1.29 +0.01 0 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.25 +0.02 32 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.20 +0.02 29 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.15 +0.02 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.06 +0.01 30 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.96 +0.01 26 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.87 +0.01 26 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.78 +0.01 26 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.62 +0.01 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.48 +0.01 27 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.42 +0.01 27 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.36 +0.01 27 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.31 +0.01 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.27 +0.01 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.19 +0.01 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.16 +0.01 27 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.14 +0.01 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.12 +0.01 28 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 15 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 +0.01 28 0 30 0
29SEP27 2.10 C 0.00 0.00 0.00 1.06 +0.01 28 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.88 +0.02 27 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.79 0.00 26 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.72 +0.01 28 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.46 +0.02 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 10 0
TOTAL CALL 548 6,175 +108
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 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 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 31 0 34 0
29SEP26 3.00 P 0.04 0.04 0.04 0.03 -0.01 25 1 70 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.08 0.00 29 0 72 0
29SEP26 3.20 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 -0.03 20 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 -0.01 35 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.51 -0.01 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.61 -0.01 56 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 -0.01 62 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 -0.01 68 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.91 -0.01 73 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.01 -0.01 78 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.11 -0.01 83 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.21 -0.01 88 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 -0.01 93 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.41 -0.01 98 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.51 -0.01 102 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 0.00 30 0 17 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 0.00 29 0 14 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 0.00 28 0 91 0
29OCT26 3.10 P 0.12 0.12 0.12 0.13 0.00 30 30 107 -30
29OCT26 3.20 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.26 0.00 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.42 -0.01 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.52 -0.01 37 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.62 0.00 41 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.71 -0.01 41 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.81 -0.01 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.91 -0.01 49 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 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 35 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 0.00 31 0 10 0
27NOV26 2.70 P 0.00 0.00 0.00 0.03 0.00 29 0 3 0
27NOV26 2.80 P 0.00 0.00 0.00 0.04 0.00 27 0 11 0
27NOV26 2.90 P 0.00 0.00 0.00 0.07 0.00 28 0 10 0
27NOV26 3.00 P 0.00 0.00 0.00 0.10 0.00 27 0 199 0
27NOV26 3.10 P 0.15 0.15 0.15 0.15 0.00 28 30 254 -30
27NOV26 3.20 P 0.23 0.23 0.21 0.21 0.00 28 150 168 +33
27NOV26 3.30 P 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.62 -0.01 34 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.72 0.00 38 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.82 0.00 41 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.92 0.00 44 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 53 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 48 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 25 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 0.00 27 0 19 0
30DEC26 2.90 P 0.09 0.09 0.09 0.09 0.00 27 5 41 +2
30DEC26 3.00 P 0.12 0.12 0.12 0.12 0.00 26 30 165 +30
30DEC26 3.10 P 0.18 0.18 0.17 0.17 0.00 27 60 221 +30
30DEC26 3.20 P 0.23 0.23 0.23 0.23 +0.01 27 51 271 +30
30DEC26 3.30 P 0.00 0.00 0.00 0.30 +0.01 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 0.00 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.54 0.00 31 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 -0.01 32 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.72 -0.01 33 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.82 -0.01 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 -0.01 38 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.02 -0.01 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.11 -0.02 40 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 -0.01 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 -0.01 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.42 -0.01 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.52 -0.01 53 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 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 0.00 26 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 0.00 26 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.13 0.00 26 0 36 0
30MAR27 3.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 35 0
30MAR27 3.10 P 0.00 0.00 0.00 0.22 0.00 26 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 0.00 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 0.00 27 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.41 0.00 27 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 0.00 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 -0.01 27 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.65 -0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 -0.01 31 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 -0.01 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.12 -0.01 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.22 -0.01 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.32 -0.01 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.42 -0.01 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.52 -0.01 42 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 0.02 -0.01 25 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 28 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 0.00 26 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.09 0.00 25 0 11 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 0.00 25 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 0.00 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 0.00 27 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.30 0.00 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.36 0.00 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.42 0.00 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 0.00 25 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.88 -0.01 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.97 0.00 26 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.05 -0.01 24 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 0.00 28 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 0.00 26 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.07 0.00 26 0 2 0
29SEP27 2.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.28 0.00 26 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.39 0.00 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.45 0.00 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.51 -0.01 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.67 0.00 26 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.74 0.00 26 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.82 -0.01 26 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.90 -0.01 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.99 -0.01 26 0 0 0
TOTAL PUT 357 6,132 +66
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$ 24.460
29SEP26 15.50 C 0.00 0.00 0.00 8.99 +0.88 74 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.49 +0.96 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.99 +0.86 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.49 +0.87 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.99 +0.84 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.49 +0.85 39 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.99 +0.88 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.46 +0.91 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.00 +0.83 42 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 4.46 +0.85 0 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 3.49 +0.80 0 0 70 0
29SEP26 22.00 C 0.00 0.00 0.00 2.62 +0.78 38 0 118 0
29SEP26 23.00 C 1.27 1.61 1.27 1.81 +0.68 38 3 89 +1
29SEP26 24.00 C 0.81 1.14 0.81 1.12 +0.45 37 17 325 +5
29SEP26 25.00 C 0.43 0.67 0.43 0.65 +0.29 38 26 248 -11
29SEP26 26.00 C 0.22 0.35 0.21 0.35 +0.18 38 90 261 +56
29SEP26 27.00 C 0.10 0.20 0.10 0.17 +0.09 38 19 136 +13
29SEP26 28.00 C 0.10 0.10 0.08 0.08 +0.05 39 42 175 -15
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 76 0
29SEP26 30.00 C 0.02 0.02 0.01 0.01 0.00 38 18 60 +14
29SEP26 31.00 C 0.02 0.02 0.02 0.01 0.00 43 37 77 +33
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 98 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 107 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 137 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 9.02 +0.84 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.53 +0.90 43 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 8.08 +0.89 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.54 +0.83 42 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.12 +0.90 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.57 +0.83 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.08 +0.83 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.65 +0.81 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.13 +0.76 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.66 +0.72 39 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 3.84 +0.82 42 0 91 0
29OCT26 22.00 C 0.00 0.00 0.00 3.03 +0.75 40 1 119 0
29OCT26 23.00 C 2.04 2.04 2.04 2.27 +0.60 38 1 40 +1
29OCT26 24.00 C 0.00 0.00 0.00 1.72 +0.50 39 1 157 -1
29OCT26 25.00 C 1.10 1.30 1.08 1.24 +0.38 39 44 137 +36
29OCT26 26.00 C 0.00 0.00 0.00 0.89 +0.29 40 0 39 0
29OCT26 27.00 C 0.00 0.00 0.00 0.62 +0.23 40 0 100 0
29OCT26 28.00 C 0.32 0.45 0.32 0.43 +0.18 41 7 191 +5
29OCT26 29.00 C 0.24 0.25 0.24 0.29 +0.13 41 17 46 +1
29OCT26 30.00 C 0.22 0.23 0.20 0.18 +0.08 41 6 90 +3
29OCT26 31.00 C 0.00 0.00 0.00 0.12 +0.06 41 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 8.10 +0.82 42 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.74 +0.94 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.12 +0.79 39 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.73 +0.86 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.17 +0.77 38 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.71 +0.69 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.27 +0.68 38 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 4.89 +0.68 41 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 4.14 +0.79 42 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.39 +0.74 41 0 40 0
27NOV26 23.00 C 2.51 2.51 2.51 2.67 +0.54 39 7 102 -7
27NOV26 24.00 C 2.01 2.01 2.01 2.15 +0.52 40 15 159 0
27NOV26 25.00 C 1.39 1.50 1.39 1.69 +0.42 40 30 88 +9
27NOV26 26.00 C 1.16 1.16 1.16 1.31 +0.34 41 15 105 +15
27NOV26 27.00 C 0.00 0.00 0.00 1.01 +0.28 41 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.78 +0.24 42 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.59 +0.20 42 0 78 0
27NOV26 30.00 C 0.36 0.40 0.36 0.44 +0.16 42 13 108 +12
27NOV26 31.00 C 0.00 0.00 0.00 0.32 +0.12 42 0 33 0
27NOV26 32.00 C 0.22 0.25 0.22 0.23 +0.09 42 2 17 +2
27NOV26 33.00 C 0.00 0.00 0.00 0.16 +0.06 41 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.12 +0.05 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.14 +0.73 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.66 +0.69 41 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 8.18 +0.69 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.74 +0.72 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.28 +0.73 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 6.83 +0.72 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.38 +0.70 41 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.94 +0.68 41 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 5.38 +0.55 35 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 5.08 +0.64 39 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 4.32 +0.59 39 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.60 +0.61 39 0 255 0
30DEC26 23.00 C 2.89 3.10 2.89 3.04 +0.59 40 25 67 +6
30DEC26 24.00 C 0.00 0.00 0.00 2.52 +0.53 40 0 30 0
30DEC26 25.00 C 1.96 1.96 1.93 2.08 +0.46 41 30 46 +5
30DEC26 26.00 C 1.32 1.32 1.32 1.70 +0.40 41 9 52 0
30DEC26 27.00 C 0.00 0.00 0.00 1.38 +0.34 41 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 1.12 +0.31 42 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.89 +0.26 42 0 47 0
30DEC26 30.00 C 0.75 0.75 0.70 0.70 +0.22 41 4 77 +3
30DEC26 31.00 C 0.00 0.00 0.00 0.55 +0.18 41 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.43 +0.15 42 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 +0.12 41 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 +0.09 41 0 58 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 +0.07 41 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.15 +0.06 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 15 0
30DEC26 38.00 C 0.12 0.12 0.12 0.09 +0.04 42 2 17 +2
30DEC26 39.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 9.38 +0.70 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.91 +0.65 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.47 +0.64 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.05 +0.71 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.62 +0.69 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.23 +0.70 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.81 +0.66 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.46 +0.68 41 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 6.14 +0.71 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.68 +0.74 40 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 5.03 +0.72 40 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 4.42 +0.64 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 3.87 +0.59 41 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 3.38 +0.54 41 0 122 0
30MAR27 25.00 C 0.00 0.00 0.00 2.95 +0.50 41 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.57 +0.46 41 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 2.23 +0.41 42 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.94 +0.38 42 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 1.68 +0.34 42 0 15 0
30MAR27 30.00 C 1.26 1.26 1.26 1.44 +0.31 42 1 3 +1
30MAR27 31.00 C 0.00 0.00 0.00 1.23 +0.28 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 1.05 +0.25 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.89 +0.21 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.75 +0.18 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.64 +0.16 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.54 +0.14 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.46 +0.13 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.38 +0.10 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.32 +0.09 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.27 +0.08 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.23 +0.07 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.19 +0.05 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 +0.05 41 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.12 +0.04 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 15 0
30MAR27 49.00 C 0.11 0.11 0.11 0.06 +0.02 42 1 1 +1
29JUN27 15.50 C 0.00 0.00 0.00 9.57 +0.76 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.13 +0.76 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.73 +0.79 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.33 +0.81 49 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.94 +0.83 49 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 7.52 +0.80 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.17 +0.82 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.79 +0.81 47 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 6.42 +0.79 47 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 6.07 +0.77 46 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 5.39 +0.72 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.78 +0.67 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 4.23 +0.64 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.72 +0.57 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.28 +0.54 44 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 2.87 +0.49 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.52 +0.45 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 2.20 +0.41 44 0 32 0
29JUN27 29.00 C 0.00 0.00 0.00 1.92 +0.37 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.67 +0.33 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.46 +0.30 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 1.27 +0.27 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 1.10 +0.26 43 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.96 +0.21 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.83 +0.18 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.72 +0.17 43 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.63 +0.15 43 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.54 +0.12 43 0 23 0
29SEP27 17.00 C 0.00 0.00 0.00 8.42 +0.82 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.03 +0.83 49 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.66 +0.83 49 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.28 +0.82 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.92 +0.81 47 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.57 +0.79 47 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.22 +0.76 47 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.59 +0.72 46 0 0 0
29SEP27 22.00 C 5.00 5.00 5.00 5.01 +0.67 46 1 1 0
29SEP27 23.00 C 0.00 0.00 0.00 4.48 +0.64 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.01 +0.59 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.59 +0.57 45 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 3.20 +0.51 45 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 2.86 +0.48 45 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 2.56 +0.44 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.28 +0.40 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.05 +0.39 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.82 +0.34 44 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.63 +0.31 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.46 - 44 0 0 -
TOTAL CALL 484 15,387 +190
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 68 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 174 0
29SEP26 20.00 P 0.03 0.04 0.03 0.01 -0.03 39 6 157 -5
29SEP26 21.00 P 0.05 0.05 0.05 0.04 -0.07 39 1 260 +1
29SEP26 22.00 P 0.24 0.24 0.14 0.13 -0.16 39 60 434 +16
29SEP26 23.00 P 0.49 0.49 0.31 0.33 -0.26 39 48 221 +3
29SEP26 24.00 P 0.64 0.64 0.62 0.68 -0.45 40 2 612 +2
29SEP26 25.00 P 1.19 1.19 1.19 1.21 -0.64 40 15 95 -15
29SEP26 26.00 P 0.00 0.00 0.00 1.92 -0.70 42 0 56 0
29SEP26 27.00 P 0.00 0.00 0.00 2.68 -0.84 39 0 66 0
29SEP26 28.00 P 3.99 3.99 3.99 3.59 -0.94 39 7 11 +4
29SEP26 29.00 P 0.00 0.00 0.00 4.64 -0.84 53 0 17 0
29SEP26 30.00 P 6.20 6.20 6.20 5.55 -0.93 45 7 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.54 -0.94 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.67 -0.81 78 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.63 -0.85 79 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 9.63 -0.85 85 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 10.61 -0.87 88 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 11.61 -0.87 93 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 12.62 -0.86 100 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 13.63 -0.85 107 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.67 -0.81 119 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.63 -0.85 117 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.60 -0.88 115 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.68 -0.80 134 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.67 -0.81 138 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.67 -0.81 142 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.61 -0.87 135 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.56 -0.92 123 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.61 -0.87 142 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.60 -0.88 144 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.63 -0.85 154 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.63 -0.85 158 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.21 -0.77 182 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.58 -0.90 161 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.15 -0.83 187 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.59 -0.89 179 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29OCT26 16.00 P 0.02 0.02 0.02 0.01 0.00 48 2 21 -2
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29OCT26 17.00 P 0.03 0.03 0.03 0.01 -0.01 42 5 37 +5
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 11 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 63 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 -0.03 41 0 20 0
29OCT26 19.00 P 0.10 0.10 0.10 0.07 -0.04 42 1 95 -1
29OCT26 19.50 P 0.14 0.14 0.13 0.10 -0.06 41 2 35 -2
29OCT26 20.00 P 0.17 0.19 0.17 0.14 -0.09 41 3 128 0
29OCT26 21.00 P 0.30 0.30 0.30 0.27 -0.14 41 2 81 +2
29OCT26 22.00 P 0.50 0.54 0.48 0.49 -0.21 41 7 263 -1
29OCT26 23.00 P 0.98 0.98 0.75 0.78 -0.30 40 138 385 +95
29OCT26 24.00 P 1.41 1.41 1.10 1.20 -0.44 40 91 146 +73
29OCT26 25.00 P 1.99 2.03 1.99 1.74 -0.53 41 30 51 -1
29OCT26 26.00 P 2.55 2.55 2.55 2.39 -0.65 42 15 36 +4
29OCT26 27.00 P 0.00 0.00 0.00 3.08 -0.76 41 0 10 0
29OCT26 28.00 P 3.88 3.88 3.88 3.87 -0.73 40 2 3 +2
29OCT26 29.00 P 0.00 0.00 0.00 4.88 -0.62 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.64 -0.87 40 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.73 -0.76 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.67 -0.81 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.69 -0.79 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.63 -0.85 57 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.02 42 0 17 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 -0.03 42 0 1 0
27NOV26 18.00 P 0.00 0.00 0.00 0.10 -0.04 42 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.13 -0.07 41 0 4 0
27NOV26 19.00 P 0.00 0.00 0.00 0.18 -0.09 41 0 29 0
27NOV26 19.50 P 0.27 0.27 0.27 0.25 -0.10 42 15 22 0
27NOV26 20.00 P 0.00 0.00 0.00 0.32 -0.13 42 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 0.53 -0.16 42 0 104 0
27NOV26 22.00 P 0.87 0.87 0.85 0.79 -0.22 41 27 86 +26
27NOV26 23.00 P 0.00 0.00 0.00 1.14 -0.29 41 0 136 0
27NOV26 24.00 P 1.68 1.68 1.66 1.59 -0.41 41 16 137 +15
27NOV26 25.00 P 2.31 2.31 2.10 2.13 -0.50 41 60 45 0
27NOV26 26.00 P 0.00 0.00 0.00 2.76 -0.54 42 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 3.52 -0.58 44 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 4.25 -0.53 43 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 5.04 -0.65 43 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.94 -0.64 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.81 -0.75 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.76 -0.74 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.69 -0.80 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.63 -0.85 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 5 0
30DEC26 16.00 P 0.12 0.12 0.12 0.06 -0.02 42 1 5 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.08 -0.03 42 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.03 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.06 41 0 27 0
30DEC26 18.00 P 0.24 0.24 0.24 0.19 -0.07 41 6 25 -6
30DEC26 18.50 P 0.00 0.00 0.00 0.25 -0.08 41 0 17 0
30DEC26 19.00 P 0.43 0.43 0.43 0.33 -0.10 42 5 14 -5
30DEC26 19.50 P 0.42 0.42 0.42 0.41 -0.12 41 6 19 -6
30DEC26 20.00 P 0.00 0.00 0.00 0.51 -0.13 41 0 145 0
30DEC26 21.00 P 0.81 0.81 0.71 0.76 -0.17 42 21 386 +18
30DEC26 22.00 P 1.14 1.14 1.00 1.05 -0.25 41 17 377 +17
30DEC26 23.00 P 1.48 1.56 1.48 1.44 -0.33 41 4 52 +1
30DEC26 24.00 P 2.06 2.06 1.89 1.91 -0.40 41 16 211 +15
30DEC26 25.00 P 2.64 2.64 2.43 2.46 -0.47 41 33 88 +18
30DEC26 26.00 P 0.00 0.00 0.00 3.08 -0.48 42 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.81 -0.44 43 0 22 0
30DEC26 28.00 P 5.04 5.04 5.04 4.55 -0.49 44 1 21 -1
30DEC26 29.00 P 0.00 0.00 0.00 5.32 -0.54 44 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 6.20 -0.53 46 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 7.03 -0.59 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.87 -0.68 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 8.73 -0.76 43 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 9.74 -0.76 46 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 10.67 -0.82 46 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 11.69 -0.79 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.62 -0.86 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.63 -0.85 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.67 -0.81 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.63 -0.85 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.61 -0.87 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.68 -0.80 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.67 -0.81 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.67 -0.81 68 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.61 -0.87 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.58 -0.90 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.61 -0.87 69 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.61 -0.87 71 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.63 -0.85 74 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 -0.05 41 0 16 0
30MAR27 16.00 P 0.28 0.28 0.28 0.22 -0.06 42 1 16 -1
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.07 42 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 -0.06 42 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 -0.07 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.52 -0.08 42 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 0.61 -0.14 41 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 -0.14 42 0 47 0
30MAR27 19.50 P 0.83 0.83 0.83 0.86 -0.15 42 1 1 +1
30MAR27 20.00 P 1.04 1.04 0.95 0.97 -0.19 41 20 33 +18
30MAR27 21.00 P 1.43 1.43 1.38 1.30 -0.25 41 28 42 +2
30MAR27 22.00 P 1.77 1.77 1.77 1.68 -0.29 41 15 46 0
30MAR27 23.00 P 0.00 0.00 0.00 2.11 -0.35 41 0 60 0
30MAR27 24.00 P 2.74 2.74 2.74 2.61 -0.39 42 15 610 +4
30MAR27 25.00 P 3.33 3.33 3.33 3.17 -0.44 42 15 55 +15
30MAR27 26.00 P 0.00 0.00 0.00 3.77 -0.40 42 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 4.49 -0.45 43 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 5.15 -0.46 43 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 5.90 -0.49 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 6.67 -0.52 43 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 7.49 -0.54 44 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 8.33 -0.55 44 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.21 -0.55 45 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 10.04 -0.64 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 10.95 -0.65 45 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 11.82 -0.71 44 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 12.74 -0.74 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.71 -0.79 45 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 14.68 -0.81 46 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 15.64 -0.84 46 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.62 -0.86 47 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 17.68 -0.80 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.67 -0.81 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.67 -0.81 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.61 -0.87 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.59 -0.89 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.61 -0.87 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.61 -0.87 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.63 -0.85 60 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.67 -0.08 44 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 0.78 -0.11 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.90 -0.12 43 0 1 0
29JUN27 17.00 P 1.03 1.03 1.03 1.01 -0.18 42 1 2 +1
29JUN27 17.50 P 0.00 0.00 0.00 1.18 -0.18 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.34 -0.19 43 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.51 -0.23 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.69 -0.25 42 0 6 0
29JUN27 19.50 P 1.92 1.92 1.92 1.89 -0.27 42 1 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.10 -0.30 42 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 2.57 -0.33 42 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 3.06 -0.40 42 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 3.63 -0.42 42 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 4.21 -0.47 41 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 4.85 -0.50 41 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 5.51 -0.54 41 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.21 -0.57 40 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 6.94 -0.60 40 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 7.69 -0.63 40 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.46 -0.67 39 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 9.27 -0.67 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.07 -0.72 37 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 10.91 -0.73 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.76 -0.74 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.62 -0.76 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.50 -0.76 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.36 -0.80 27 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.25 -0.81 0 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.34 -0.17 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.52 -0.17 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.69 -0.21 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.88 -0.23 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.09 -0.23 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.31 -0.25 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.52 -0.29 43 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 3.02 -0.29 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.53 -0.35 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.10 -0.36 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.68 -0.42 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.32 -0.43 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.97 -0.49 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.67 -0.50 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.38 -0.53 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.11 -0.57 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.87 -0.58 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.65 -0.62 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.44 -0.64 39 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.26 - 39 0 0 -
TOTAL PUT 769 9,173 +313
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$ 78.950
11SEP26 59.00 C 0.00 0.00 0.00 19.97 +0.06 150 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 18.97 +0.06 141 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 17.97 +0.05 133 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 16.95 +0.03 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 15.97 +0.05 118 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 14.97 +0.05 110 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 13.97 +0.05 102 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 12.98 +0.06 104 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 11.98 +0.06 96 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 10.98 +0.06 88 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 9.98 +0.06 80 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 8.98 +0.06 73 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 7.98 +0.06 65 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 6.99 +0.07 61 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 5.99 +0.07 53 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 4.99 +0.07 45 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 4.08 +0.13 51 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 3.10 +0.14 42 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 2.04 +0.09 27 0 13 0
11SEP26 78.00 C 1.01 1.01 1.01 1.09 +0.08 19 1 1 +1
11SEP26 79.00 C 0.42 0.42 0.42 0.28 -0.05 12 2 228 +2
11SEP26 80.00 C 0.06 0.06 0.06 0.11 +0.01 19 19 403 -3
11SEP26 81.00 C 0.00 0.00 0.00 0.07 +0.04 26 0 233 0
11SEP26 82.00 C 0.00 0.00 0.00 0.05 +0.04 32 0 10 0
11SEP26 83.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 49 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 66 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 76 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 87 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 20.26 +0.29 114 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 19.26 +0.30 108 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 18.26 +0.29 103 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 17.26 +0.29 97 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 16.27 +0.29 93 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 15.00 +0.05 45 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 14.00 +0.05 41 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 13.00 +0.05 36 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 12.00 +0.04 29 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 11.00 +0.04 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 10.00 +0.04 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 9.00 +0.04 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 8.00 +0.04 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 7.00 +0.04 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 6.00 +0.04 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 5.01 +0.05 17 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 4.08 +0.11 21 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 3.10 +0.12 18 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 2.08 +0.03 12 0 2 0
18SEP26 78.00 C 0.00 0.00 0.00 1.20 0.00 11 0 0 0
18SEP26 79.00 C 0.70 0.70 0.66 0.59 -0.01 11 31 281 +31
18SEP26 80.00 C 0.26 0.26 0.22 0.23 -0.04 12 34 40 +34
18SEP26 81.00 C 0.10 0.10 0.10 0.08 -0.03 12 36 50 +31
18SEP26 82.00 C 0.00 0.00 0.00 0.05 +0.01 15 0 10 0
18SEP26 83.00 C 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.13 +0.16 181 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.13 +0.16 175 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.12 +0.14 167 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.13 +0.15 164 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.13 +0.15 158 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.13 +0.15 153 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.13 +0.15 148 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.13 +0.14 143 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.13 +0.14 138 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.14 +0.15 135 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.14 +0.15 130 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.14 +0.15 125 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.15 +0.15 122 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.15 +0.15 118 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.14 +0.14 112 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.15 +0.16 109 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.03 +0.03 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.15 +0.15 101 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.15 +0.15 97 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.66 +0.16 88 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.16 +0.15 79 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.67 +0.15 71 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 19.26 +0.24 69 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.67 +0.15 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.06 +0.05 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.56 +0.04 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.07 +0.05 19 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.58 +0.05 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.13 +0.05 13 0 93 0
29SEP26 77.50 C 2.00 2.00 2.00 1.86 -0.01 11 8 294 +3
29SEP26 80.00 C 0.42 0.56 0.42 0.46 -0.12 11 323 1,922 +309
29SEP26 82.50 C 0.08 0.09 0.08 0.12 -0.01 13 411 4,432 -78
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 6,301 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 3,880 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 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 30 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.36 +0.32 130 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.36 +0.31 126 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.36 +0.31 121 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.37 +0.31 118 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.37 +0.31 114 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.38 +0.31 111 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.38 +0.31 107 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.39 +0.32 104 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.39 +0.31 101 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.39 +0.31 97 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.40 +0.31 94 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.40 +0.30 91 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.41 +0.31 88 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.41 +0.31 85 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.42 +0.32 82 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.42 +0.31 79 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.42 +0.31 76 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.43 +0.31 74 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.43 +0.31 71 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.94 +0.31 65 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.45 +0.31 58 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.96 +0.30 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.48 +0.34 47 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.99 +0.30 41 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.22 +0.05 17 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.73 +0.04 14 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.24 +0.03 11 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.79 +0.02 12 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.33 -0.09 9 0 60 0
29OCT26 77.50 C 0.00 0.00 0.00 2.44 +0.01 11 0 319 0
29OCT26 80.00 C 1.07 1.07 1.06 1.07 -0.01 11 16 275 +16
29OCT26 82.50 C 0.38 0.45 0.38 0.42 -0.05 12 155 1,175 +101
29OCT26 85.00 C 0.00 0.00 0.00 0.16 -0.05 13 0 1,823 0
29OCT26 87.50 C 0.00 0.00 0.00 0.06 -0.03 14 0 943 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 -0.02 16 0 502 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.02 16 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 19 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 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 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 43 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 46 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 51 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 55 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 58 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 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 62 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.42 +0.28 103 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.44 +0.32 100 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.44 +0.30 97 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.45 +0.31 94 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.46 +0.32 91 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.38 +0.22 83 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.47 +0.29 85 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.48 +0.32 83 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.48 +0.30 80 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.49 +0.31 77 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.49 +0.31 75 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.50 +0.30 72 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.51 +0.31 70 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.51 +0.30 67 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.52 +0.30 65 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.53 +0.31 63 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.54 +0.31 61 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.54 +0.30 59 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.54 +0.30 56 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 27.07 +0.31 52 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.58 +0.30 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.10 +0.30 42 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.62 +0.29 37 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.13 +0.30 33 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.38 +0.05 16 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.91 +0.06 15 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.47 +0.07 14 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.10 +0.07 14 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.90 +0.07 13 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 3.09 +0.20 13 0 335 0
27NOV26 80.00 C 0.00 0.00 0.00 1.55 +0.01 12 0 223 0
27NOV26 82.50 C 0.00 0.00 0.00 0.79 -0.01 12 0 1,191 0
27NOV26 85.00 C 0.00 0.00 0.00 0.40 -0.02 13 0 378 0
27NOV26 87.50 C 0.00 0.00 0.00 0.21 -0.01 14 0 298 0
27NOV26 90.00 C 0.00 0.00 0.00 0.10 -0.01 15 0 200 0
27NOV26 92.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 453 0
27NOV26 95.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 -0.01 18 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 34 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 46 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.53 +0.30 88 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.55 +0.33 85 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.55 +0.30 82 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.45 +0.19 74 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.58 +0.31 78 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.58 +0.30 75 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.47 +0.18 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.60 +0.30 70 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.61 +0.30 68 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.49 +0.17 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.63 +0.30 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.51 +0.17 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.65 +0.30 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.66 +0.30 58 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.67 +0.30 56 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.68 +0.30 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.71 +0.32 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.70 +0.30 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.72 +0.31 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.24 +0.30 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.77 +0.31 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.29 +0.30 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.82 +0.31 32 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.34 +0.30 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.55 +0.04 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.09 +0.03 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.67 +0.03 12 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.35 +0.02 12 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.23 +0.01 12 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 3.39 +0.02 12 0 278 0
30DEC26 80.00 C 0.00 0.00 0.00 2.01 -0.01 12 0 2,041 0
30DEC26 82.50 C 0.00 0.00 0.00 1.13 -0.03 12 0 5,609 0
30DEC26 85.00 C 0.00 0.00 0.00 0.63 -0.04 13 0 7,377 0
30DEC26 87.50 C 0.36 0.36 0.34 0.35 -0.04 13 107 4,051 -100
30DEC26 90.00 C 0.00 0.00 0.00 0.19 -0.03 14 0 4,161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 -0.02 15 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 -0.02 15 0 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.02 15 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.02 16 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 17 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 25 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 47.81 +0.29 67 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.83 +0.30 65 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.85 +0.30 63 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.87 +0.30 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.89 +0.30 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.90 +0.29 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.80 +0.18 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.94 +0.30 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.96 +0.30 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.99 +0.32 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.99 +0.30 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 37.02 +0.31 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.04 +0.31 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.06 +0.32 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.07 +0.30 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.09 +0.30 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.11 +0.31 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.12 +0.29 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.14 +0.29 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.56 +0.17 32 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.10 +0.17 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.64 +0.18 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.33 +0.30 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.78 +0.20 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.38 +0.21 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.67 +0.04 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.35 +0.02 12 0 0 0
30MAR27 72.50 C 8.52 8.52 8.52 8.18 +0.02 12 2 34 +2
30MAR27 75.00 C 0.00 0.00 0.00 6.19 +0.07 12 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 4.54 +0.04 12 0 2,921 0
30MAR27 80.00 C 3.09 3.09 3.09 3.15 +0.03 12 2 628 0
30MAR27 82.50 C 0.00 0.00 0.00 2.12 +0.04 13 0 837 0
30MAR27 85.00 C 1.38 1.38 1.38 1.41 +0.03 13 1 1,315 0
30MAR27 87.50 C 0.00 0.00 0.00 0.92 -0.01 13 0 609 0
30MAR27 90.00 C 0.65 0.65 0.63 0.58 -0.04 13 24 1,317 0
30MAR27 92.50 C 0.00 0.00 0.00 0.36 -0.04 14 0 721 0
30MAR27 95.00 C 0.31 0.31 0.31 0.22 -0.04 14 11 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 -0.03 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.08 -0.03 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 -0.02 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 15 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 27 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 48.06 +0.32 64 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 47.07 +0.30 62 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 46.10 +0.31 60 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.12 +0.30 58 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.15 +0.31 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.17 +0.30 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.20 +0.31 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.22 +0.31 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.24 +0.30 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.13 +0.17 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.29 +0.30 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.32 +0.31 46 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.34 +0.30 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.37 +0.31 43 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.39 +0.30 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.42 +0.31 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.45 +0.32 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.47 +0.31 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.37 +0.19 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.05 +0.30 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.60 +0.30 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.18 +0.32 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.76 +0.30 25 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.37 +0.30 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.86 +0.17 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.08 -0.15 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.82 +0.02 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.70 +0.01 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.89 +0.03 13 0 2,341 0
29JUN27 77.50 C 5.38 5.38 5.38 5.24 +0.07 13 4 237 -4
29JUN27 80.00 C 0.00 0.00 0.00 3.80 +0.01 13 0 491 0
29JUN27 82.50 C 0.00 0.00 0.00 2.72 +0.02 13 0 1,764 0
29JUN27 85.00 C 0.00 0.00 0.00 1.89 +0.02 13 4 3,081 0
29JUN27 87.50 C 0.00 0.00 0.00 1.29 +0.02 13 0 513 0
29JUN27 90.00 C 0.00 0.00 0.00 0.86 +0.02 13 0 733 0
29JUN27 92.50 C 0.00 0.00 0.00 0.57 +0.02 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.38 +0.02 14 0 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.24 +0.01 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.16 +0.02 14 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.10 +0.01 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.07 +0.01 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.05 +0.01 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.03 0.00 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.02 0.00 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 21 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 48.06 +0.32 60 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 47.08 +0.31 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 46.10 +0.31 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.12 +0.30 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.15 +0.31 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.17 +0.30 51 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.20 +0.31 50 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.22 +0.31 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.25 +0.31 47 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.27 +0.31 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.30 +0.31 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.32 +0.31 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.35 +0.31 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.37 +0.31 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.40 +0.31 39 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.42 +0.31 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.45 +0.32 36 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.47 +0.31 35 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.49 +0.31 34 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 28.05 +0.30 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.61 +0.31 28 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.18 +0.32 26 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.76 +0.29 23 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.37 +0.30 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.93 +0.23 19 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.40 +0.17 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.07 +0.10 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.03 +0.10 14 0 0 0
29SEP27 75.00 C 7.10 7.10 7.10 7.08 0.00 13 5 5 +5
29SEP27 77.50 C 0.00 0.00 0.00 5.59 +0.01 13 0 118 0
29SEP27 80.00 C 0.00 0.00 0.00 4.37 -0.01 14 0 18 0
29SEP27 82.50 C 0.00 0.00 0.00 3.38 -0.03 14 0 10 0
29SEP27 85.00 C 0.00 0.00 0.00 2.63 -0.03 14 0 213 0
29SEP27 87.50 C 0.00 0.00 0.00 2.04 -0.03 15 0 41 0
29SEP27 90.00 C 0.00 0.00 0.00 1.58 -0.03 15 0 9 0
29SEP27 92.50 C 0.00 0.00 0.00 1.24 -0.03 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 0.98 -0.03 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.76 -0.03 16 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.61 -0.03 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.49 -0.02 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.40 -0.02 17 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.32 -0.02 18 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.27 -0.02 18 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.21 -0.02 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 1,196 83,784 +350
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 40 0
11SEP26 77.00 P 0.00 0.00 0.00 0.07 +0.04 26 0 22 0
11SEP26 78.00 P 0.05 0.05 0.04 0.12 0.00 19 380 561 -12
11SEP26 79.00 P 0.42 0.42 0.21 0.33 -0.10 13 14 390 +7
11SEP26 80.00 P 1.20 1.20 1.00 1.16 -0.04 19 3 159 -1
11SEP26 81.00 P 0.00 0.00 0.00 2.11 -0.01 26 0 1 0
11SEP26 82.00 P 0.00 0.00 0.00 3.09 -0.01 32 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 4.08 -0.14 38 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 5.18 +0.04 60 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 6.18 -0.05 69 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 7.07 -0.16 57 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 8.19 -0.11 86 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 9.17 -0.13 91 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 10.17 +0.03 98 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 11.20 +0.06 110 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 12.18 -0.12 114 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 13.07 -0.16 93 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 14.17 -0.14 126 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 15.17 -0.07 133 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 16.07 -0.16 110 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 17.07 -0.09 115 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 18.08 -0.08 126 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 19.17 -0.07 158 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 20.17 -0.07 164 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 21.16 -0.15 167 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.04 +0.03 19 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.05 +0.03 15 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 0.07 -0.02 12 0 8 0
18SEP26 78.00 P 0.22 0.22 0.22 0.23 -0.03 12 72 114 +72
18SEP26 79.00 P 0.59 0.59 0.51 0.59 -0.09 11 45 160 +18
18SEP26 80.00 P 0.00 0.00 0.00 1.22 -0.15 11 0 44 0
18SEP26 81.00 P 0.00 0.00 0.00 2.11 -0.06 13 0 1 0
18SEP26 82.00 P 0.00 0.00 0.00 3.09 -0.02 16 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 4.08 -0.14 20 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 5.18 +0.04 29 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 6.18 -0.05 34 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 7.07 -0.16 29 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 8.19 -0.11 42 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 9.17 -0.13 44 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 10.17 +0.03 48 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 11.20 +0.06 54 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 12.18 -0.12 56 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 13.07 -0.16 47 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 14.17 -0.14 61 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 15.17 -0.07 65 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 16.07 -0.16 56 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 17.07 -0.09 58 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 18.08 -0.08 63 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 19.17 -0.07 77 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 20.17 -0.07 80 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 21.16 -0.15 82 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 132 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 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 342 0
29SEP26 67.50 P 0.01 0.01 0.01 0.01 0.00 27 2 1,368 -2
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 16 0 2,228 0
29SEP26 75.00 P 0.03 0.03 0.03 0.05 0.00 13 1 4,936 -1
29SEP26 77.50 P 0.27 0.29 0.24 0.34 -0.04 12 324 5,227 +309
29SEP26 80.00 P 1.50 1.50 1.30 1.40 -0.12 11 18 7,497 -6
29SEP26 82.50 P 3.75 3.75 3.45 3.59 -0.07 13 67 3,770 -51
29SEP26 85.00 P 6.10 6.10 6.10 6.18 -0.05 24 4 1,174 -15
29SEP26 87.50 P 0.00 0.00 0.00 8.55 -0.05 0 0 132 0
29SEP26 90.00 P 0.00 0.00 0.00 11.20 +0.06 37 0 267 0
29SEP26 92.50 P 0.00 0.00 0.00 13.55 -0.05 0 0 70 0
29SEP26 95.00 P 0.00 0.00 0.00 16.07 -0.16 40 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.55 -0.05 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.16 -0.15 57 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.55 -0.05 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.05 -0.05 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.55 -0.05 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.05 -0.05 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.55 -0.05 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.05 -0.05 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.55 -0.05 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.05 -0.05 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.55 -0.05 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.05 -0.05 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.55 -0.05 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.05 -0.05 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.55 -0.05 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.05 -0.05 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.55 -0.05 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.05 -0.05 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.55 -0.05 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.05 -0.05 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.55 -0.05 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.05 -0.05 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.55 -0.05 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.05 -0.05 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.55 -0.05 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.05 -0.05 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 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 78 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 73 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 68 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 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 59 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 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 21 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 0.01 -0.01 13 0 1,247 0
29OCT26 72.50 P 0.00 0.00 0.00 0.05 -0.02 13 0 1,177 0
29OCT26 75.00 P 0.22 0.22 0.21 0.21 -0.04 12 120 2,221 +120
29OCT26 77.50 P 0.80 0.80 0.64 0.69 -0.08 12 17 1,972 +9
29OCT26 80.00 P 2.00 2.00 1.85 1.84 -0.10 12 10 1,701 +10
29OCT26 82.50 P 0.00 0.00 0.00 3.65 -0.31 11 0 1,813 0
29OCT26 85.00 P 0.00 0.00 0.00 6.18 -0.05 16 0 1,500 0
29OCT26 87.50 P 0.00 0.00 0.00 8.55 -0.05 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.20 +0.06 26 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.55 -0.05 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.07 -0.16 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.55 -0.07 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.16 -0.15 39 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.55 -0.05 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.05 -0.05 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.55 -0.05 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.05 -0.05 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.55 -0.05 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.05 -0.05 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.55 -0.05 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.05 -0.05 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.55 -0.05 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.05 -0.05 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.55 -0.05 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.05 -0.05 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.55 -0.05 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.05 -0.05 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.55 -0.05 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.05 -0.05 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.55 -0.05 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.05 -0.05 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.55 -0.05 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.05 -0.05 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.55 -0.05 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.05 -0.05 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.55 -0.05 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.05 -0.05 0 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 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 49 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 44 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 41 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 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 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 150 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 27 0
27NOV26 70.00 P 0.00 0.00 0.00 0.06 +0.01 14 0 330 0
27NOV26 72.50 P 0.15 0.15 0.15 0.18 +0.03 14 200 613 +200
27NOV26 75.00 P 0.00 0.00 0.00 0.45 +0.02 13 0 402 0
27NOV26 77.50 P 0.00 0.00 0.00 1.05 -0.01 12 0 2,051 0
27NOV26 80.00 P 2.08 2.08 2.08 2.17 -0.06 12 1 606 -1
27NOV26 82.50 P 3.78 3.90 3.78 3.91 -0.09 12 60 564 +60
27NOV26 85.00 P 0.00 0.00 0.00 6.18 -0.05 14 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.56 -0.10 15 0 0 -30
27NOV26 90.00 P 0.00 0.00 0.00 11.20 +0.04 22 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.56 -0.10 21 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.07 -0.16 24 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.55 -0.07 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.16 -0.15 33 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.55 -0.05 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.05 -0.05 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.55 -0.05 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.05 -0.05 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.55 -0.05 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.05 -0.05 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.55 -0.05 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.05 -0.05 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.55 -0.05 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.05 -0.05 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.55 -0.05 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.05 -0.05 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.55 -0.05 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.05 -0.05 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.55 -0.05 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.05 -0.05 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.55 -0.05 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.05 -0.05 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.55 -0.05 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.05 -0.05 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.55 -0.05 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.05 -0.05 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.55 -0.05 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.05 -0.05 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 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 46 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 40 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 32 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 25 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 0.00 13 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 -0.02 13 0 3,584 0
30DEC26 72.50 P 0.27 0.27 0.27 0.24 -0.02 12 20 1,538 +20
30DEC26 75.00 P 0.58 0.58 0.58 0.58 -0.04 12 5 10,279 +5
30DEC26 77.50 P 1.24 1.24 1.24 1.27 -0.03 12 2,004 10,551 +2,004
30DEC26 80.00 P 0.00 0.00 0.00 2.45 -0.02 12 0 7,883 0
30DEC26 82.50 P 4.00 4.00 4.00 4.15 -0.04 13 1 1,767 +1
30DEC26 85.00 P 6.20 6.20 6.19 6.19 -0.10 13 5 770 0
30DEC26 87.50 P 0.00 0.00 0.00 8.56 -0.10 13 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 11.20 +0.04 19 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.56 -0.14 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.07 -0.16 22 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.55 -0.07 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.16 -0.15 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.55 -0.05 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.05 -0.05 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.55 -0.05 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.05 -0.05 0 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 33.55 -0.05 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.05 -0.06 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.55 -0.05 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.05 -0.05 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.55 -0.05 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.05 -0.05 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.55 -0.05 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.05 -0.05 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.55 -0.05 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.05 -0.05 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.55 -0.05 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.05 -0.05 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.55 -0.05 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.05 -0.06 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.55 -0.05 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.05 -0.05 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.55 -0.05 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.05 -0.05 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.55 -0.05 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.05 -0.05 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 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 13 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 0.00 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.10 -0.01 12 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.26 -0.01 13 0 4,168 0
30MAR27 72.50 P 0.00 0.00 0.00 0.55 -0.01 12 0 1,026 0
30MAR27 75.00 P 1.02 1.02 1.02 1.03 -0.03 12 4 3,893 +4
30MAR27 77.50 P 1.80 1.80 1.80 1.80 -0.07 12 1 1,260 +1
30MAR27 80.00 P 0.00 0.00 0.00 2.99 -0.04 12 0 1,748 0
30MAR27 82.50 P 0.00 0.00 0.00 4.51 -0.09 12 0 811 0
30MAR27 85.00 P 0.00 0.00 0.00 6.47 -0.14 13 0 349 0
30MAR27 87.50 P 0.00 0.00 0.00 8.65 -0.06 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 11.20 +0.04 16 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.56 -0.14 16 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.07 -0.16 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.55 -0.07 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.16 -0.15 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.55 -0.05 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.05 -0.05 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.55 -0.05 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.05 -0.05 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.55 -0.05 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.05 -0.06 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.55 -0.05 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.05 -0.05 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.55 -0.05 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.05 -0.05 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.55 -0.05 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.05 -0.05 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.55 -0.05 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.05 -0.05 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.55 -0.05 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.05 -0.05 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.55 -0.05 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.05 -0.06 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.55 -0.05 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.05 -0.05 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.55 -0.05 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.05 -0.05 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.55 -0.05 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.05 -0.05 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 34 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 0.04 -0.01 13 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.10 -0.01 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.22 -0.01 13 0 260 0
29JUN27 67.50 P 0.00 0.00 0.00 0.43 -0.02 13 0 710 0
29JUN27 70.00 P 0.00 0.00 0.00 0.78 -0.04 12 0 1,380 0
29JUN27 72.50 P 0.00 0.00 0.00 1.32 -0.05 12 3 4,035 -3
29JUN27 75.00 P 2.02 2.02 2.00 2.11 -0.05 12 5 3,257 0
29JUN27 77.50 P 0.00 0.00 0.00 3.15 -0.05 12 0 1,822 0
29JUN27 80.00 P 0.00 0.00 0.00 4.45 -0.04 12 4,001 4,568 +3,999
29JUN27 82.50 P 0.00 0.00 0.00 6.07 -0.03 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 8.13 -0.03 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.16 -0.03 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.32 -0.03 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.57 -0.03 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.38 -0.13 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.67 -0.17 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.64 +0.33 14 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 24.05 -0.03 14 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.47 -0.03 14 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.90 -0.03 15 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.33 -0.04 14 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.77 -0.04 15 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.21 -0.04 15 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.65 -0.04 14 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.10 -0.04 16 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.55 -0.05 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.05 -0.05 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.55 -0.05 0 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.05 -0.05 0 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.55 -0.05 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.05 -0.05 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.55 -0.05 0 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.05 -0.05 0 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.55 -0.05 0 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.05 -0.06 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.55 -0.05 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.05 -0.05 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.55 -0.05 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.05 -0.05 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.55 -0.05 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.05 -0.05 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 27 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 0.00 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.08 +0.01 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.19 +0.02 13 0 200 0
29SEP27 65.00 P 0.00 0.00 0.00 0.39 +0.02 13 0 74 0
29SEP27 67.50 P 0.00 0.00 0.00 0.74 +0.02 13 0 109 0
29SEP27 70.00 P 0.00 0.00 0.00 1.27 +0.01 14 0 272 0
29SEP27 72.50 P 0.00 0.00 0.00 2.03 0.00 14 0 15 0
29SEP27 75.00 P 3.13 3.13 3.13 3.02 -0.01 14 2 51 +2
29SEP27 77.50 P 4.33 4.33 4.33 4.24 -0.04 14 4 106 +4
29SEP27 80.00 P 0.00 0.00 0.00 5.69 -0.06 15 0 7 0
29SEP27 82.50 P 7.56 7.56 7.56 7.35 -0.08 15 1 113 +1
29SEP27 85.00 P 0.00 0.00 0.00 8.96 -0.07 15 0 102 0
29SEP27 87.50 P 0.00 0.00 0.00 11.25 +0.26 16 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.38 -0.07 17 0 3 0
29SEP27 92.50 P 0.00 0.00 0.00 15.60 -0.08 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.82 -0.16 18 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.11 -0.20 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.43 -0.28 20 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.78 -0.31 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.14 -0.31 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.51 -0.32 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.89 -0.31 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.29 -0.30 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.68 -0.30 24 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.08 -0.30 24 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.47 -0.32 25 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.89 -0.30 25 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.30 -0.31 26 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.71 -0.30 26 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.12 -0.31 26 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.55 -0.28 0 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.05 -0.21 0 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.55 -0.11 0 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.05 -0.05 0 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.55 -0.05 0 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.05 -0.06 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.55 -0.05 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.05 -0.05 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.55 -0.05 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.05 -0.05 0 0 0 0
TOTAL PUT 7,394 125,601 +6,724
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$ 5.775
29SEP26 4.30 C 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 +0.02 0 0 51 0
29SEP26 5.50 C 0.31 0.31 0.31 0.31 +0.03 22 1 273 -1
29SEP26 5.75 C 0.12 0.13 0.12 0.13 -0.01 20 48 1,406 +45
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 21 0 550 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 753 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 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 70 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 115 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 154 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 164 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.49 +0.03 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.19 +0.01 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.10 +0.02 29 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.90 +0.02 23 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.80 +0.02 20 0 74 0
29OCT26 5.25 C 0.00 0.00 0.00 0.57 +0.02 21 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.37 +0.02 22 0 348 0
29OCT26 5.75 C 0.00 0.00 0.00 0.22 +0.03 22 0 1,164 0
29OCT26 6.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 396 0
29OCT26 6.25 C 0.00 0.00 0.00 0.06 +0.01 24 0 1,487 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 172 0
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 28 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 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 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.21 +0.02 25 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.11 +0.02 22 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.01 +0.01 20 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.92 +0.02 22 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.82 +0.01 20 0 250 0
27NOV26 5.25 C 0.00 0.00 0.00 0.61 +0.03 22 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.42 +0.01 22 0 1 0
27NOV26 5.75 C 0.00 0.00 0.00 0.27 +0.01 22 0 167 0
27NOV26 6.00 C 0.00 0.00 0.00 0.16 0.00 22 0 30 0
27NOV26 6.25 C 0.00 0.00 0.00 0.10 +0.01 23 0 69 0
27NOV26 6.50 C 0.00 0.00 0.00 0.05 0.00 23 0 109 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 0.00 24 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 537 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 8 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 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 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.32 +0.02 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.22 +0.01 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.12 +0.01 16 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.02 0.00 13 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.94 +0.01 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.85 +0.02 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 +0.02 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.32 +0.02 22 0 205 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 235 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 +0.01 22 0 149 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 198 0
30DEC26 6.75 C 0.05 0.05 0.05 0.05 +0.01 23 40 80 +40
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 242 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 24 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 26 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 0.00 0.00 0.00 0.01 0.00 37 0 527 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 44 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 0.00 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.46 0.00 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.36 -0.01 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.27 -0.01 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.18 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.09 0.00 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.00 -0.01 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.92 0.00 20 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 0.00 20 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 0.00 20 0 410 0
30MAR27 5.75 C 0.45 0.45 0.45 0.44 +0.02 22 10 73 +10
30MAR27 6.00 C 0.00 0.00 0.00 0.33 +0.02 22 0 41 0
30MAR27 6.25 C 0.25 0.25 0.25 0.24 +0.02 22 25 107 +25
30MAR27 6.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 130 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 +0.01 22 0 372 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 446 0
30MAR27 7.25 C 0.00 0.00 0.00 0.05 0.00 22 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 22 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 31 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 1.59 +0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.50 +0.02 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.41 +0.02 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.32 +0.03 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.23 +0.03 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.15 +0.04 24 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.06 +0.04 23 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.97 +0.03 22 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.77 +0.03 21 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.59 +0.02 20 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.45 +0.02 20 200 432 +200
29JUN27 6.00 C 0.00 0.00 0.00 0.33 +0.02 20 200 501 +200
29JUN27 6.25 C 0.00 0.00 0.00 0.24 +0.02 20 0 63 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 +0.02 20 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.12 +0.01 20 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.05 0.00 20 0 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 23 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 27 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 28 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 0.00 24 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.50 0.00 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.41 0.00 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.33 +0.01 25 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.24 +0.01 24 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.16 +0.02 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.08 +0.03 24 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.01 +0.03 25 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.83 +0.03 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.67 +0.03 24 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.53 +0.02 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.42 +0.02 24 0 17 0
29SEP27 6.25 C 0.00 0.00 0.00 0.32 +0.01 23 0 207 0
29SEP27 6.50 C 0.00 0.00 0.00 0.25 +0.02 23 0 6 0
29SEP27 6.75 C 0.00 0.00 0.00 0.19 +0.01 23 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.11 +0.01 23 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.08 0.00 23 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 50 0
TOTAL CALL 524 38,603 +519
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 990 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 1,076 0
29SEP26 5.75 P 0.09 0.09 0.09 0.10 -0.03 21 26 1,142 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 -0.03 22 0 1,524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.49 -0.03 27 0 1,154 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 -0.02 41 0 891 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 -0.03 45 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 -0.03 53 0 2,500 0
29SEP26 7.25 P 0.00 0.00 0.00 1.49 -0.03 61 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.74 -0.03 67 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 1.99 -0.03 74 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.24 -0.03 80 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.49 -0.03 86 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.74 -0.03 92 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.99 -0.03 98 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.23 -0.04 92 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.48 -0.04 96 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.73 -0.04 101 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.99 -0.03 118 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.24 -0.03 122 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.74 -0.03 131 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.24 -0.03 139 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.74 -0.03 148 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.24 -0.03 155 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.74 -0.03 162 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.24 -0.03 168 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.73 -0.04 160 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.23 -0.04 165 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.73 -0.04 171 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 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 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
29OCT26 5.25 P 0.03 0.03 0.03 0.03 -0.01 23 50 277 +50
29OCT26 5.50 P 0.08 0.08 0.06 0.08 -0.01 23 69 544 -60
29OCT26 5.75 P 0.16 0.16 0.16 0.17 -0.02 22 1 287 0
29OCT26 6.00 P 0.00 0.00 0.00 0.32 -0.03 23 0 773 0
29OCT26 6.25 P 0.00 0.00 0.00 0.52 -0.02 24 0 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.75 -0.02 27 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 0.99 -0.03 31 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.24 -0.03 36 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.49 -0.03 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.74 -0.03 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.99 -0.03 50 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.24 -0.03 54 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.49 -0.03 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.74 -0.03 62 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.99 -0.03 66 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.23 -0.04 63 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 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 28 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 0.01 -0.01 21 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 0.00 22 0 186 0
27NOV26 5.50 P 0.10 0.10 0.10 0.11 -0.01 22 2 72 +2
27NOV26 5.75 P 0.21 0.21 0.20 0.22 -0.01 23 22 201 +9
27NOV26 6.00 P 0.37 0.37 0.36 0.36 -0.02 23 12 734 0
27NOV26 6.25 P 0.00 0.00 0.00 0.55 -0.02 24 0 375 0
27NOV26 6.50 P 0.00 0.00 0.00 0.77 0.00 26 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 0.99 -0.03 26 0 11 0
27NOV26 7.00 P 0.00 0.00 0.00 1.24 -0.03 30 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.49 -0.03 34 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.74 -0.03 38 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.99 -0.03 42 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.24 -0.03 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.49 -0.03 48 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.74 -0.03 52 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.99 -0.03 55 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.23 -0.04 53 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 23 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 23 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 23 0 38 0
30DEC26 5.25 P 0.07 0.07 0.07 0.07 -0.01 21 2 201 -2
30DEC26 5.50 P 0.14 0.14 0.14 0.14 -0.01 21 10 865 -10
30DEC26 5.75 P 0.24 0.24 0.24 0.24 -0.02 21 1 2,524 -1
30DEC26 6.00 P 0.00 0.00 0.00 0.39 -0.03 22 0 942 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 -0.03 23 0 178 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 +0.01 24 0 3,194 0
30DEC26 6.75 P 0.00 0.00 0.00 1.00 -0.02 24 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.26 -0.01 30 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 -0.02 32 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.75 -0.02 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.00 -0.02 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.25 -0.02 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.50 -0.02 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.75 -0.02 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.00 -0.02 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.25 -0.02 53 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.50 -0.02 56 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.75 -0.02 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.00 -0.02 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.25 -0.02 63 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.75 -0.02 67 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.24 -0.03 68 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.75 -0.02 75 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.24 -0.03 75 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.75 -0.02 82 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 -0.01 20 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 -0.01 21 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 -0.01 21 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 0.00 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 -0.01 21 3 250 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 -0.01 21 0 279 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 -0.01 21 3 908 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 -0.01 21 0 503 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 -0.02 22 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.64 +0.01 23 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.82 0.00 22 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.04 +0.01 24 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 -0.04 25 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.50 -0.02 26 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.75 -0.02 29 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 2.00 -0.02 31 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.25 -0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.50 -0.02 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.75 -0.02 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.00 -0.02 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.25 -0.02 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.50 -0.02 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.75 -0.02 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.00 -0.02 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.25 -0.02 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.75 -0.02 54 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 0.00 19 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.07 -0.01 19 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 -0.01 19 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.12 -0.01 19 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.15 -0.01 19 0 240 0
29JUN27 5.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 -0.02 19 0 112 0
29JUN27 5.50 P 0.00 0.00 0.00 0.39 -0.02 19 0 634 0
29JUN27 5.75 P 0.00 0.00 0.00 0.54 -0.02 19 200 809 +200
29JUN27 6.00 P 0.00 0.00 0.00 0.70 -0.03 18 200 811 +200
29JUN27 6.25 P 0.00 0.00 0.00 0.88 -0.04 17 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.08 -0.04 16 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.29 -0.04 14 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.51 -0.04 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.73 -0.04 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 1.96 -0.04 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.20 -0.03 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.43 -0.04 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.66 -0.04 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 2.90 -0.13 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.14 -0.13 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.37 -0.15 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.61 -0.15 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.85 -0.15 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.08 -0.17 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.32 -0.17 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.09 0.00 23 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.15 -0.01 22 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.18 -0.01 22 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.21 -0.01 22 0 10 0
29SEP27 4.90 P 0.00 0.00 0.00 0.25 -0.01 23 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.28 -0.01 22 0 220 0
29SEP27 5.25 P 0.00 0.00 0.00 0.39 -0.01 22 0 160 0
29SEP27 5.50 P 0.00 0.00 0.00 0.51 -0.02 22 0 85 0
29SEP27 5.75 P 0.00 0.00 0.00 0.65 -0.02 22 0 2 0
29SEP27 6.00 P 0.00 0.00 0.00 0.81 -0.02 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.98 -0.03 21 0 1 0
29SEP27 6.50 P 0.00 0.00 0.00 1.18 -0.02 21 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.38 -0.01 21 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.59 -0.01 21 0 1 0
29SEP27 7.25 P 0.00 0.00 0.00 1.81 -0.01 20 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.02 -0.02 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.48 -0.01 0 0 2 0
TOTAL PUT 601 37,644 +388
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$ 13.780
29SEP26 8.00 C 0.00 0.00 0.00 5.79 +0.26 135 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.54 +0.26 128 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.29 +0.26 122 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.04 +0.26 115 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.79 +0.26 109 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.54 +0.26 103 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.29 +0.26 96 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.04 +0.26 91 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.79 +0.26 85 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 3.28 +0.25 0 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 2.78 +0.25 0 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 2.28 +0.25 0 0 667 0
29SEP26 12.00 C 0.00 0.00 0.00 1.78 +0.25 0 0 1,438 0
29SEP26 12.50 C 0.00 0.00 0.00 1.29 +0.26 32 0 771 0
29SEP26 13.00 C 0.00 0.00 0.00 0.80 +0.23 26 0 1,456 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 +0.15 26 0 837 0
29SEP26 14.00 C 0.00 0.00 0.00 0.16 +0.06 25 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 +0.03 26 0 257 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.79 +0.26 96 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.54 +0.26 91 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.29 +0.26 86 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.04 +0.25 82 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.79 +0.26 77 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.54 +0.26 73 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.29 +0.26 69 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.04 +0.26 65 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.79 +0.26 60 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.28 +0.25 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.78 +0.25 0 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 2.28 +0.25 0 0 64 0
29OCT26 12.00 C 0.00 0.00 0.00 1.80 +0.26 34 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 1.29 +0.24 24 0 142 0
29OCT26 13.00 C 0.00 0.00 0.00 0.86 +0.20 24 0 124 0
29OCT26 13.50 C 0.00 0.00 0.00 0.56 +0.14 25 0 187 0
29OCT26 14.00 C 0.00 0.00 0.00 0.34 +0.09 25 0 842 0
29OCT26 14.50 C 0.13 0.13 0.13 0.20 +0.07 25 15 525 0
29OCT26 15.00 C 0.08 0.12 0.08 0.11 +0.04 26 76 525 +4
29OCT26 15.50 C 0.06 0.06 0.06 0.05 +0.02 25 2 238 0
29OCT26 16.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 5.04 +0.24 67 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.79 +0.24 63 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.54 +0.23 59 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.29 +0.23 56 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.04 +0.23 52 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.79 +0.23 49 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.28 +0.22 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.78 +0.22 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.28 +0.25 0 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.80 +0.26 27 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.35 +0.21 25 0 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.98 +0.18 25 0 40 0
27NOV26 13.50 C 0.00 0.00 0.00 0.70 +0.14 25 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.48 +0.10 25 0 69 0
27NOV26 14.50 C 0.33 0.33 0.33 0.32 +0.08 25 20 35 +20
27NOV26 15.00 C 0.00 0.00 0.00 0.21 +0.07 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.13 +0.05 26 0 299 0
27NOV26 16.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.79 +0.24 67 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.54 +0.24 63 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.29 +0.24 60 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.04 +0.24 57 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.79 +0.24 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.54 +0.23 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.29 +0.23 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.04 +0.23 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.79 +0.23 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.28 +0.22 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.78 +0.22 0 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.29 +0.25 26 0 426 0
30DEC26 12.00 C 0.00 0.00 0.00 1.83 +0.23 25 0 105 0
30DEC26 12.50 C 0.00 0.00 0.00 1.44 +0.18 25 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 1.11 +0.17 25 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.83 +0.13 25 0 45 0
30DEC26 14.00 C 0.61 0.61 0.61 0.60 +0.12 24 2 161 -2
30DEC26 14.50 C 0.00 0.00 0.00 0.44 +0.10 25 0 160 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 +0.07 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 +0.05 25 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 +0.03 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 +0.03 25 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.79 +0.24 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.54 +0.24 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.29 +0.24 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.04 +0.24 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.79 +0.24 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.54 +0.23 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.29 +0.23 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.04 +0.22 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.79 +0.20 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.33 +0.19 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.89 +0.18 27 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.47 +0.24 26 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 2.08 +0.21 25 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.74 +0.19 26 0 482 0
30MAR27 13.00 C 0.00 0.00 0.00 1.44 +0.18 26 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 1.17 +0.15 26 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.97 +0.14 26 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.73 +0.11 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 +0.09 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.45 +0.07 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.35 +0.06 25 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 +0.06 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.20 +0.04 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 +0.04 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.80 +0.21 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.56 +0.21 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.32 +0.19 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.08 +0.20 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.85 +0.19 32 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.61 +0.19 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.39 +0.20 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.16 +0.20 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.93 +0.19 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.50 +0.19 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.07 +0.17 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.69 +0.17 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 2.34 +0.18 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 2.03 +0.17 27 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 1.73 +0.14 26 0 16 0
29JUN27 13.50 C 0.00 0.00 0.00 1.42 +0.11 25 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 1.25 +0.12 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.02 +0.08 26 0 0 0
29JUN27 15.00 C 0.82 0.82 0.82 0.84 +0.07 26 2 3 +2
29JUN27 15.50 C 0.00 0.00 0.00 0.71 +0.08 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.58 +0.06 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.48 +0.05 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.32 +0.04 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.64 +0.20 24 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.41 +0.19 24 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.19 +0.20 24 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.97 +0.20 24 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.55 +0.19 24 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.15 +0.19 24 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.80 +0.20 24 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.48 +0.20 25 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.18 +0.18 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.91 +0.17 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.66 +0.15 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.45 +0.15 26 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 1.25 +0.13 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.08 +0.12 26 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.93 +0.11 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.78 +0.08 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.67 +0.09 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.57 +0.07 26 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.48 +0.06 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.41 +0.04 26 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.35 +0.06 26 0 0 0
TOTAL CALL 117 13,271 +24
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 785 0
29SEP26 11.00 P 0.01 0.01 0.01 0.01 0.00 44 60 337 -60
29SEP26 11.50 P 0.02 0.02 0.02 0.01 0.00 36 30 1,255 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 2,029 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 1,182 0
29SEP26 13.00 P 0.00 0.00 0.00 0.12 -0.08 26 0 590 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 -0.15 25 0 252 0
29SEP26 14.00 P 0.00 0.00 0.00 0.61 -0.18 26 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.00 -0.23 25 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.46 -0.26 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.95 -0.26 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.45 -0.27 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.96 -0.26 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.45 -0.26 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.97 -0.24 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.45 -0.26 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.95 -0.26 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 20 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 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 142 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 160 0
29OCT26 12.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.13 -0.05 25 0 323 0
29OCT26 13.00 P 0.00 0.00 0.00 0.25 -0.08 25 0 180 0
29OCT26 13.50 P 0.48 0.48 0.48 0.45 -0.13 24 10 0 -10
29OCT26 14.00 P 0.00 0.00 0.00 0.74 -0.17 24 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.10 -0.20 25 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 1.52 -0.23 25 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 1.98 -0.24 26 0 15 0
29OCT26 16.00 P 0.00 0.00 0.00 2.48 -0.24 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.00 -0.22 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.50 -0.21 42 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.00 -0.22 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.50 -0.21 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.00 -0.22 53 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.11 -0.04 25 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.22 -0.05 25 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.36 -0.09 25 0 13 0
27NOV26 13.50 P 0.00 0.00 0.00 0.58 -0.11 25 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 0.86 -0.14 25 0 18 0
27NOV26 14.50 P 0.00 0.00 0.00 1.20 -0.17 25 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.59 -0.20 25 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 2.02 -0.22 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.50 -0.22 27 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.00 -0.22 31 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.50 -0.21 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.00 -0.22 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.50 -0.21 41 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.00 -0.22 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 56 0
30DEC26 11.00 P 0.09 0.09 0.09 0.05 -0.01 25 2 31 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.03 25 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 224 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 -0.07 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.08 24 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.67 -0.10 24 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 0.94 -0.14 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.27 -0.17 24 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.65 -0.19 25 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.06 -0.22 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.53 -0.19 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.00 -0.22 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.50 -0.21 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.00 -0.22 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.50 -0.21 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.00 -0.22 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 0.00 27 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 -0.02 26 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 -0.03 26 0 74 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 -0.07 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 -0.07 26 0 123 0
30MAR27 13.00 P 0.00 0.00 0.00 0.67 -0.09 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 0.90 -0.10 25 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.16 -0.13 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.46 -0.15 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.85 -0.17 25 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.18 -0.19 24 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.63 -0.15 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.06 -0.16 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.52 -0.19 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.00 -0.22 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.50 -0.21 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.00 -0.22 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.18 -0.04 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.27 -0.06 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.39 -0.07 27 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.54 -0.05 27 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.71 -0.06 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.91 -0.08 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.17 -0.14 27 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.43 -0.13 27 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.71 -0.13 26 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.07 -0.12 27 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.42 -0.13 27 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.80 -0.14 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.20 -0.15 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.62 -0.16 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.05 -0.18 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.51 -0.20 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.00 -0.22 28 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.10 -0.01 27 0 19 0
29SEP27 9.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.51 -0.06 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.67 -0.07 27 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.87 -0.07 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.09 -0.09 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.33 -0.11 27 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.61 -0.12 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.92 -0.13 28 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.25 -0.15 28 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.60 -0.17 28 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 2.98 -0.18 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.38 -0.19 29 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.80 -0.21 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.24 -0.22 30 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.69 -0.22 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.16 -0.19 32 0 0 0
TOTAL PUT 102 11,725 -70
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$ 70.350
29SEP26 41.00 C 0.00 0.00 0.00 29.37 +1.00 106 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.37 +1.00 101 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.37 +1.00 96 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.37 +1.00 91 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.37 +1.00 86 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 24.37 +1.00 81 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.37 +1.00 75 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.37 +1.00 67 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 21.37 +1.00 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 20.37 +1.00 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.87 +0.99 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.37 +0.99 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.87 +0.99 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.37 +0.99 0 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 7.88 +1.00 29 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 5.38 +0.97 21 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 2.99 +0.73 20 0 391 -3
29SEP26 70.00 C 0.88 1.20 0.88 1.21 +0.29 19 75 1,087 +1
29SEP26 72.50 C 0.35 0.42 0.34 0.42 +0.12 20 40 830 +10
29SEP26 75.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 764 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 21 0 1,209 0
29SEP26 80.00 C 0.07 0.07 0.07 0.01 0.00 24 39 3,188 0
29SEP26 82.50 C 0.05 0.06 0.05 0.01 0.00 28 50 2,928 -15
29SEP26 85.00 C 0.04 0.04 0.04 0.01 0.00 33 15 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 101 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 23.37 +0.94 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 22.37 +0.94 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 21.37 +0.94 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 20.37 +0.94 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 17.87 +0.98 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 15.37 +0.94 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 12.87 +0.99 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 10.37 +0.99 0 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 7.89 +0.98 23 0 11 0
29OCT26 65.00 C 0.00 0.00 0.00 5.54 +0.81 22 0 137 0
29OCT26 67.50 C 2.99 3.15 2.99 3.61 +0.60 21 16 112 +9
29OCT26 70.00 C 1.81 1.90 1.81 2.23 +0.45 22 2 90 +2
29OCT26 72.50 C 1.03 1.28 1.03 1.28 +0.28 22 23 173 +1
29OCT26 75.00 C 0.49 0.60 0.49 0.68 +0.19 22 22 319 +22
29OCT26 77.50 C 0.37 0.37 0.37 0.32 +0.10 22 120 305 +120
29OCT26 80.00 C 0.24 0.25 0.24 0.14 +0.05 22 3 527 +3
29OCT26 82.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 361 0
29OCT26 85.00 C 0.13 0.13 0.12 0.02 0.00 22 45 210 +7
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 21.37 +0.94 41 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.37 +0.94 39 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 17.87 +0.98 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.37 +0.94 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 12.87 +0.99 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 10.39 +0.96 23 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 8.07 +0.83 23 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 5.94 +0.50 21 0 56 0
27NOV26 67.50 C 0.00 0.00 0.00 4.38 +0.58 23 0 75 0
27NOV26 70.00 C 2.56 2.56 2.56 3.01 +0.37 23 15 96 +7
27NOV26 72.50 C 1.69 1.72 1.69 2.05 +0.31 23 30 68 0
27NOV26 75.00 C 1.11 1.11 1.11 1.30 +0.23 23 15 42 -15
27NOV26 77.50 C 0.75 0.75 0.75 0.77 +0.13 23 15 30 -15
27NOV26 80.00 C 0.55 0.55 0.55 0.45 +0.10 23 20 280 +20
27NOV26 82.50 C 0.00 0.00 0.00 0.24 +0.05 23 0 199 0
27NOV26 85.00 C 0.00 0.00 0.00 0.13 +0.03 23 0 124 0
27NOV26 87.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.03 0.00 23 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.02 0.00 24 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 28.37 +1.00 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.37 +1.00 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.37 +1.00 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.37 +1.00 43 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 24.37 +1.00 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.37 +0.94 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.37 +0.94 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.37 +0.94 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.37 +0.94 33 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.87 +0.98 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.37 +0.94 0 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 12.91 +0.94 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.64 +0.88 23 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 8.56 +0.78 23 0 346 0
30DEC26 65.00 C 6.55 6.55 6.55 6.52 +0.44 22 13 1,047 0
30DEC26 67.50 C 0.00 0.00 0.00 5.10 +0.51 23 0 396 0
30DEC26 70.00 C 0.00 0.00 0.00 3.80 +0.42 23 0 177 0
30DEC26 72.50 C 0.00 0.00 0.00 2.79 +0.41 24 0 902 0
30DEC26 75.00 C 0.00 0.00 0.00 1.94 +0.30 24 0 281 0
30DEC26 77.50 C 1.22 1.22 1.22 1.30 +0.21 24 15 298 0
30DEC26 80.00 C 0.00 0.00 0.00 0.86 +0.16 24 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.55 +0.11 23 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.34 +0.07 23 0 97 0
30DEC26 87.50 C 0.00 0.00 0.00 0.21 +0.05 23 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 26.37 +0.92 27 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.37 +0.89 24 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.39 +0.87 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.42 +0.90 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.46 +0.91 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.50 +0.90 24 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.54 +0.92 24 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 17.90 +0.59 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.63 +0.56 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.47 +0.54 21 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 11.76 +0.74 24 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.91 +0.74 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.18 +0.51 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 6.73 +0.48 24 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 5.46 +0.43 24 0 92 0
30MAR27 72.50 C 0.00 0.00 0.00 4.40 +0.43 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 3.50 +0.41 25 0 75 0
30MAR27 77.50 C 0.00 0.00 0.00 2.71 +0.34 24 0 25 0
30MAR27 80.00 C 0.00 0.00 0.00 2.09 +0.29 24 0 19 0
30MAR27 82.50 C 0.00 0.00 0.00 1.59 +0.25 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.19 +0.19 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.88 +0.14 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.64 +0.12 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.46 +0.09 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.33 +0.07 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.24 +0.05 24 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.46 +0.57 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.52 +0.57 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.58 +0.56 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.67 +0.57 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.39 +0.57 15 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.30 +0.65 20 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.36 +0.75 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.59 +0.79 23 0 65 0
29JUN27 62.50 C 0.00 0.00 0.00 10.88 +0.74 23 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 9.35 +0.41 24 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 7.97 +0.38 24 0 132 0
29JUN27 70.00 C 0.00 0.00 0.00 6.73 +0.34 24 0 157 0
29JUN27 72.50 C 0.00 0.00 0.00 5.65 +0.48 24 0 230 0
29JUN27 75.00 C 0.00 0.00 0.00 4.73 +0.46 24 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 3.91 +0.37 25 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 3.20 +0.30 25 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 2.63 +0.18 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.24 +0.22 25 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.82 +0.19 25 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 1.48 +0.19 25 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.15 +0.14 25 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.92 +0.13 25 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.73 +0.10 25 0 4 0
29SEP27 49.00 C 0.00 0.00 0.00 21.93 +0.82 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 21.09 +0.88 0 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 19.03 +0.87 19 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 17.07 +0.83 21 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 15.21 +0.78 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 13.47 +0.73 23 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 11.85 +0.67 23 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 10.40 +0.66 24 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 9.06 +0.59 24 0 4 0
29SEP27 70.00 C 0.00 0.00 0.00 7.83 +0.51 24 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 6.76 +0.50 24 0 3 0
29SEP27 75.00 C 0.00 0.00 0.00 5.81 +0.44 24 0 60 0
29SEP27 77.50 C 0.00 0.00 0.00 4.93 +0.36 24 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 4.21 +0.36 24 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 3.56 +0.29 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 3.01 +0.21 25 0 0 0
29SEP27 87.50 C 2.47 2.47 2.47 2.61 +0.17 25 5 20 +5
29SEP27 90.00 C 2.09 2.09 2.09 2.10 +0.13 25 15 15 +15
29SEP27 92.50 C 0.00 0.00 0.00 1.83 +0.18 25 0 0 0
TOTAL CALL 593 23,108 +174
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 614 0
29SEP26 62.50 P 0.05 0.05 0.05 0.02 -0.03 21 2 655 -2
29SEP26 65.00 P 0.23 0.23 0.16 0.11 -0.15 20 51 856 -15
29SEP26 67.50 P 0.78 0.86 0.66 0.51 -0.37 20 156 939 -29
29SEP26 70.00 P 1.98 1.98 1.98 1.55 -0.62 21 2 979 -2
29SEP26 72.50 P 0.00 0.00 0.00 3.21 -0.89 20 0 723 0
29SEP26 75.00 P 0.00 0.00 0.00 5.43 -0.97 20 0 328 0
29SEP26 77.50 P 0.00 0.00 0.00 7.87 -0.99 20 0 20 0
29SEP26 80.00 P 0.00 0.00 0.00 10.37 -0.99 25 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 13.11 -0.81 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 15.61 -0.83 56 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.11 -0.83 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 20.66 -0.78 71 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.16 -0.78 76 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.64 -0.79 81 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.11 -0.82 84 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 141 0
29OCT26 60.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 210 0
29OCT26 62.50 P 0.00 0.00 0.00 0.23 -0.11 22 0 159 0
29OCT26 65.00 P 0.00 0.00 0.00 0.58 -0.21 22 0 1,071 0
29OCT26 67.50 P 1.63 1.63 1.63 1.25 -0.37 22 55 432 +51
29OCT26 70.00 P 0.00 0.00 0.00 2.39 -0.53 22 0 303 0
29OCT26 72.50 P 4.11 4.11 4.11 3.98 -0.64 23 15 235 +15
29OCT26 75.00 P 0.00 0.00 0.00 5.83 -0.83 22 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 8.02 -0.93 22 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 10.40 -0.98 22 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 13.18 -0.74 35 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.66 -0.78 39 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.18 -0.76 44 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.68 -0.76 48 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.18 -0.83 52 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.68 -0.83 55 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 28.18 -0.83 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 90 0
27NOV26 57.50 P 0.16 0.16 0.16 0.10 -0.04 23 15 100 +15
27NOV26 60.00 P 0.33 0.33 0.33 0.25 -0.10 23 15 18 +15
27NOV26 62.50 P 0.00 0.00 0.00 0.55 -0.16 23 0 117 0
27NOV26 65.00 P 1.25 1.25 1.25 1.06 -0.27 23 15 311 +13
27NOV26 67.50 P 2.14 2.14 2.14 1.87 -0.38 23 10 197 +10
27NOV26 70.00 P 0.00 0.00 0.00 3.03 -0.48 23 0 99 0
27NOV26 72.50 P 5.12 5.12 5.12 4.55 -0.58 23 15 83 +15
27NOV26 75.00 P 0.00 0.00 0.00 6.38 -0.68 24 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 8.30 -0.89 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 10.54 -0.94 23 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 13.22 -0.88 30 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 15.68 -0.94 33 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 18.19 -0.81 37 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 20.69 -0.82 40 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 23.19 -0.82 43 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 25.69 -0.82 46 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 28.21 -0.80 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 287 0
30DEC26 55.00 P 0.17 0.17 0.17 0.10 -0.04 23 15 209 +13
30DEC26 57.50 P 0.31 0.31 0.31 0.24 -0.08 23 15 206 +15
30DEC26 60.00 P 0.00 0.00 0.00 0.50 -0.11 23 0 531 0
30DEC26 62.50 P 1.06 1.06 0.93 0.92 -0.15 24 128 451 -122
30DEC26 65.00 P 0.00 0.00 0.00 1.49 -0.28 23 0 211 0
30DEC26 67.50 P 0.00 0.00 0.00 2.36 -0.39 23 0 158 0
30DEC26 70.00 P 0.00 0.00 0.00 3.56 -0.45 23 0 198 0
30DEC26 72.50 P 0.00 0.00 0.00 5.06 -0.55 23 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 6.83 -0.62 24 0 12 0
30DEC26 77.50 P 0.00 0.00 0.00 8.79 -0.67 25 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 10.91 -0.73 25 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 13.42 -0.79 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.88 -0.74 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.41 -0.66 35 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.90 -0.61 38 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.43 -0.58 41 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 25.93 -0.58 44 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.42 -0.59 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.02 0.00 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.24 -0.05 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.45 -0.06 24 0 38 0
30MAR27 57.50 P 0.00 0.00 0.00 0.75 -0.12 24 0 142 0
30MAR27 60.00 P 0.00 0.00 0.00 1.14 -0.19 24 0 250 0
30MAR27 62.50 P 0.00 0.00 0.00 1.74 -0.22 24 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 2.51 -0.29 24 0 214 0
30MAR27 67.50 P 0.00 0.00 0.00 3.48 -0.36 24 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 4.66 -0.42 23 0 156 0
30MAR27 72.50 P 0.00 0.00 0.00 6.10 -0.48 24 0 75 0
30MAR27 75.00 P 7.92 7.92 7.92 7.75 -0.73 24 15 45 +15
30MAR27 77.50 P 9.76 9.76 9.76 9.53 -0.85 24 15 45 +15
30MAR27 80.00 P 0.00 0.00 0.00 11.64 -0.87 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.94 -0.71 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.21 -0.66 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 18.57 -0.62 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.96 -0.63 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.43 -0.64 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.93 -0.73 35 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 28.42 -0.59 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.29 -0.05 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.36 -0.05 25 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.60 -0.08 25 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 0.93 -0.12 25 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.39 -0.12 25 0 134 0
29JUN27 60.00 P 0.00 0.00 0.00 1.99 -0.11 25 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 2.75 -0.25 25 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 3.67 -0.32 26 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 4.76 -0.39 26 0 179 0
29JUN27 70.00 P 0.00 0.00 0.00 6.00 -0.48 26 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 7.42 -0.54 26 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 9.02 -0.58 26 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 10.75 -0.66 26 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 12.61 -0.74 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.63 -0.76 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.75 -0.83 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.96 -0.90 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.30 -0.92 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.70 -0.77 31 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.14 -0.61 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.49 -0.60 33 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.50 -0.07 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.60 -0.07 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 0.91 -0.11 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.34 -0.14 25 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 1.88 -0.20 25 0 5 0
29SEP27 60.00 P 0.00 0.00 0.00 2.54 -0.26 25 0 18 0
29SEP27 62.50 P 0.00 0.00 0.00 3.35 -0.32 25 0 2 0
29SEP27 65.00 P 0.00 0.00 0.00 4.33 -0.34 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 5.45 -0.41 26 0 1 0
29SEP27 70.00 P 0.00 0.00 0.00 6.70 -0.49 26 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 8.11 -0.53 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 9.68 -0.59 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.35 -0.67 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.18 -0.69 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 15.11 -0.77 27 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 17.16 -0.80 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 19.31 -0.86 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 21.55 -0.90 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 23.88 -0.94 29 0 0 0
TOTAL PUT 539 18,859 +22
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$ 48.100
29SEP26 27.00 C 0.00 0.00 0.00 21.11 +1.08 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.11 +1.08 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.11 +1.08 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.11 +1.08 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.11 +1.07 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.11 +1.07 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.11 +1.07 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.11 +1.07 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.11 +1.07 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.11 +1.07 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.12 +1.08 57 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.12 +1.08 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.12 +1.08 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.12 +1.08 42 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.12 +1.08 36 0 8 0
29SEP26 42.00 C 0.00 0.00 0.00 6.12 +1.08 31 0 12 0
29SEP26 43.00 C 0.00 0.00 0.00 5.12 +1.08 27 0 52 0
29SEP26 44.00 C 0.00 0.00 0.00 4.12 +1.06 22 0 57 0
29SEP26 45.00 C 0.00 0.00 0.00 3.13 +0.99 20 0 144 0
29SEP26 46.00 C 0.00 0.00 0.00 2.20 +0.82 20 0 240 0
29SEP26 47.00 C 0.00 0.00 0.00 1.38 +0.59 19 2 261 0
29SEP26 48.00 C 0.00 0.00 0.00 0.82 +0.39 20 0 182 0
29SEP26 49.00 C 0.00 0.00 0.00 0.45 +0.23 20 0 459 0
29SEP26 50.00 C 0.19 0.19 0.19 0.23 +0.13 21 11 206 +10
29SEP26 52.50 C 0.00 0.00 0.00 0.03 +0.02 21 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.11 +1.07 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.11 +1.07 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.11 +1.07 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.12 +1.08 40 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.12 +1.08 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.12 +1.08 32 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.12 +1.08 29 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.12 +1.08 25 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.12 +1.06 22 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 5.14 +1.01 22 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 4.22 +0.92 22 0 26 0
29OCT26 45.00 C 0.00 0.00 0.00 3.40 +0.90 22 0 85 0
29OCT26 46.00 C 0.00 0.00 0.00 2.60 +0.71 21 0 85 0
29OCT26 47.00 C 0.00 0.00 0.00 2.00 +0.60 21 2 102 +2
29OCT26 48.00 C 0.00 0.00 0.00 1.49 +0.49 21 0 126 0
29OCT26 49.00 C 0.00 0.00 0.00 1.09 +0.41 22 0 169 0
29OCT26 50.00 C 0.57 0.57 0.57 0.76 +0.30 22 1 108 0
29OCT26 52.50 C 0.21 0.21 0.21 0.28 +0.13 22 18 101 -18
29OCT26 55.00 C 0.00 0.00 0.00 0.09 +0.05 22 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 +0.02 23 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 12.11 +1.07 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.12 +1.08 31 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.12 +1.08 28 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.12 +1.08 25 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.12 +1.07 23 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.14 +1.03 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 6.21 +0.99 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 5.35 +0.94 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 4.54 +0.87 22 0 38 0
27NOV26 45.00 C 0.00 0.00 0.00 3.81 +0.86 22 0 106 0
27NOV26 46.00 C 0.00 0.00 0.00 3.04 +0.70 21 0 59 0
27NOV26 47.00 C 0.00 0.00 0.00 2.47 +0.63 22 0 67 0
27NOV26 48.00 C 0.00 0.00 0.00 1.97 +0.55 22 0 72 0
27NOV26 49.00 C 1.41 1.41 1.36 1.54 +0.46 22 14 89 +5
27NOV26 50.00 C 0.00 0.00 0.00 1.19 +0.38 22 0 52 0
27NOV26 52.50 C 0.00 0.00 0.00 0.58 +0.20 22 0 19 0
27NOV26 55.00 C 0.00 0.00 0.00 0.26 +0.11 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.11 +0.06 23 0 15 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.11 +1.08 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.11 +1.07 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.11 +1.07 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.11 +1.07 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.11 +1.07 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.11 +1.07 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.11 +1.07 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.12 +1.05 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.12 +1.00 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.15 +0.96 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.21 +1.00 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.31 +0.97 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.45 +0.93 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.63 +0.88 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 4.86 +0.82 22 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 4.15 +0.79 22 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 3.40 +0.62 21 0 53 0
30DEC26 47.00 C 0.00 0.00 0.00 2.84 +0.56 21 0 51 0
30DEC26 48.00 C 2.16 2.16 2.13 2.34 +0.49 21 16 141 0
30DEC26 49.00 C 0.00 0.00 0.00 1.90 +0.41 21 0 235 0
30DEC26 50.00 C 1.48 1.48 1.48 1.52 +0.33 21 2 69 +2
30DEC26 52.50 C 0.00 0.00 0.00 0.84 +0.21 21 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.46 +0.15 22 0 330 0
30DEC26 57.50 C 0.00 0.00 0.00 0.22 +0.08 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 +0.04 22 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.22 +0.90 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.26 +0.90 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.30 +0.90 16 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.36 +0.88 18 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.44 +0.87 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.54 +0.87 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.69 +0.85 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.95 +0.91 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.15 +0.86 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.40 +0.81 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.70 +0.80 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.88 +0.59 20 0 42 0
30MAR27 46.00 C 0.00 0.00 0.00 4.29 +0.55 21 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.75 +0.50 21 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.26 +0.46 21 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.81 +0.43 21 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.42 +0.36 21 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.61 +0.24 21 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 1.09 +0.24 22 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.68 +0.16 22 0 45 0
30MAR27 60.00 C 0.00 0.00 0.00 0.40 +0.09 22 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.24 +0.06 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 +0.04 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 14.64 +1.04 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.72 +1.03 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.45 +0.77 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.60 +0.80 13 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.75 +0.89 17 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.94 +0.83 19 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.16 +0.63 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.68 +0.89 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 7.94 +0.84 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.25 +1.02 23 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.38 +0.74 21 0 3 0
29JUN27 45.00 C 0.00 0.00 0.00 5.79 +0.72 21 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.38 +0.68 23 0 16 0
29JUN27 47.00 C 0.00 0.00 0.00 4.85 +0.78 23 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.21 +0.58 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.77 +0.55 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.35 +0.50 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 2.48 +0.41 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.81 +0.34 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 1.29 +0.26 22 0 1 0
29JUN27 60.00 C 0.85 0.85 0.85 0.92 +0.17 23 13 25 +13
29JUN27 62.50 C 0.00 0.00 0.00 0.65 +0.15 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.45 +0.11 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.31 +0.08 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.20 +0.05 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 13.21 +0.96 22 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.37 +0.95 22 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.54 +0.92 22 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.75 +0.90 22 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.98 +0.87 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.24 +0.83 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.53 +0.79 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.86 +0.97 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.00 +0.70 21 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.42 +0.66 21 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.86 +0.62 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.35 +0.59 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.86 +0.54 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.42 +0.53 22 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.98 +0.45 22 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.08 +0.38 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.34 +0.30 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.76 +0.23 22 0 25 0
29SEP27 60.00 C 0.00 0.00 0.00 1.31 +0.18 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.99 +0.17 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.74 +0.14 22 0 0 0
TOTAL CALL 79 6,761 +14
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29SEP26 42.00 P 0.05 0.05 0.05 0.01 -0.01 24 1 215 -1
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 327 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 -0.09 21 0 348 0
29SEP26 45.00 P 0.00 0.00 0.00 0.13 -0.20 21 0 467 0
29SEP26 46.00 P 0.45 0.45 0.43 0.31 -0.34 21 5 353 0
29SEP26 47.00 P 0.00 0.00 0.00 0.62 -0.53 21 0 323 0
29SEP26 48.00 P 0.00 0.00 0.00 1.10 -0.71 21 0 240 0
29SEP26 49.00 P 0.00 0.00 0.00 1.70 -0.85 21 0 117 0
29SEP26 50.00 P 0.00 0.00 0.00 2.48 -0.95 21 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 4.80 -1.07 21 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 7.29 -1.07 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.08 -0.86 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.65 -0.83 74 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.23 -0.74 87 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.77 -0.71 98 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.28 -0.69 107 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.79 -0.68 116 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.28 -0.69 122 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.78 -0.69 130 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.05 -0.04 23 0 18 0
29OCT26 42.00 P 0.00 0.00 0.00 0.10 -0.06 22 0 63 0
29OCT26 43.00 P 0.00 0.00 0.00 0.18 -0.12 22 0 61 0
29OCT26 44.00 P 0.00 0.00 0.00 0.32 -0.19 22 0 72 0
29OCT26 45.00 P 0.66 0.66 0.66 0.53 -0.27 22 30 248 +13
29OCT26 46.00 P 0.00 0.00 0.00 0.83 -0.35 23 0 181 0
29OCT26 47.00 P 0.00 0.00 0.00 1.22 -0.45 23 0 97 0
29OCT26 48.00 P 0.00 0.00 0.00 1.72 -0.56 23 0 62 0
29OCT26 49.00 P 0.00 0.00 0.00 2.32 -0.63 23 0 42 0
29OCT26 50.00 P 0.00 0.00 0.00 2.92 -0.79 22 0 2 0
29OCT26 52.50 P 0.00 0.00 0.00 4.96 -0.97 22 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 7.31 -1.18 22 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.08 -0.86 40 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.65 -0.83 49 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.23 -0.74 57 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.77 -0.71 64 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.28 -0.69 70 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.79 -0.72 76 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.09 -0.04 23 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 0.15 -0.06 23 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 0.24 -0.11 22 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 0.39 -0.15 23 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 0.59 -0.21 23 0 36 0
27NOV26 45.00 P 0.00 0.00 0.00 0.85 -0.29 23 0 159 0
27NOV26 46.00 P 0.00 0.00 0.00 1.19 -0.36 23 0 101 0
27NOV26 47.00 P 1.63 1.63 1.63 1.61 -0.42 23 8 87 -8
27NOV26 48.00 P 0.00 0.00 0.00 2.11 -0.51 23 0 90 0
27NOV26 49.00 P 2.67 2.67 2.67 2.70 -0.58 23 24 65 +24
27NOV26 50.00 P 0.00 0.00 0.00 3.26 -0.70 22 0 7 0
27NOV26 52.50 P 0.00 0.00 0.00 5.16 -0.88 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 7.38 -1.11 22 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 10.08 -0.86 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.65 -0.83 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.23 -0.74 47 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.77 -0.71 53 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.28 -0.69 57 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.79 -0.72 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.10 -0.05 22 0 27 0
30DEC26 40.00 P 0.00 0.00 0.00 0.16 -0.08 22 0 47 0
30DEC26 41.00 P 0.38 0.38 0.38 0.25 -0.12 22 2 28 0
30DEC26 42.00 P 0.00 0.00 0.00 0.38 -0.16 22 0 76 0
30DEC26 43.00 P 0.65 0.65 0.65 0.56 -0.21 22 2 39 0
30DEC26 44.00 P 0.00 0.00 0.00 0.80 -0.26 22 0 59 0
30DEC26 45.00 P 0.00 0.00 0.00 1.09 -0.32 22 0 477 0
30DEC26 46.00 P 0.00 0.00 0.00 1.45 -0.38 22 0 141 0
30DEC26 47.00 P 0.00 0.00 0.00 1.88 -0.45 22 0 46 0
30DEC26 48.00 P 0.00 0.00 0.00 2.38 -0.53 22 0 100 0
30DEC26 49.00 P 3.14 3.14 3.14 2.95 -0.64 23 15 29 +15
30DEC26 50.00 P 0.00 0.00 0.00 3.49 -0.70 22 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 5.47 -0.82 24 0 0 0
30DEC26 55.00 P 7.68 7.68 7.68 7.46 -1.03 22 11 11 +11
30DEC26 57.50 P 0.00 0.00 0.00 10.11 -0.85 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.65 -0.83 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.23 -0.74 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.77 -0.71 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.28 -0.69 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.79 -0.72 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.28 -0.69 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.78 -0.69 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.06 -0.03 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.15 -0.06 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.22 -0.08 22 0 8 0
30MAR27 39.00 P 0.00 0.00 0.00 0.31 -0.12 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.44 -0.15 22 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 0.60 -0.17 22 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 0.80 -0.18 22 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 1.04 -0.22 22 0 38 0
30MAR27 44.00 P 0.00 0.00 0.00 1.33 -0.26 22 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.67 -0.30 22 0 94 0
30MAR27 46.00 P 0.00 0.00 0.00 2.07 -0.35 22 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 2.53 -0.40 22 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 3.03 -0.46 22 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.59 -0.50 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.21 -0.56 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.95 -0.72 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.99 -0.66 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.23 -0.86 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.65 -0.89 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.23 -0.74 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.77 -0.71 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.28 -0.69 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.79 -0.72 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.28 -0.69 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.78 -0.69 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.20 -0.05 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.28 -0.07 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.37 -0.08 23 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.50 -0.11 23 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.65 -0.15 23 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 0.84 -0.17 23 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.06 -0.20 23 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.31 -0.25 23 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 1.62 -0.27 23 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 1.94 -0.34 23 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 2.33 -0.36 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 2.75 -0.42 23 0 2 0
29JUN27 47.00 P 0.00 0.00 0.00 3.22 -0.46 23 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 3.73 -0.51 23 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 4.28 -0.56 23 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 4.88 -0.60 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.55 -0.50 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.45 -0.82 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.56 -0.92 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.84 -1.01 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.27 -1.05 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.80 -0.85 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.28 -0.69 35 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.79 -0.72 37 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.40 -0.12 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.53 -0.15 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 0.70 -0.17 23 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 0.88 -0.20 23 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.09 -0.23 23 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.34 -0.27 23 0 20 0
29SEP27 42.00 P 0.00 0.00 0.00 1.62 -0.30 23 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.93 -0.35 23 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.29 -0.38 23 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 2.68 -0.43 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 3.11 -0.47 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.58 -0.51 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 4.09 -0.56 23 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.65 -0.58 23 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 5.22 -0.65 23 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 6.85 -0.75 23 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 8.70 -0.84 24 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 10.74 -0.74 24 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 12.84 -1.01 25 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 15.27 -1.05 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 17.80 -0.85 30 0 0 0
TOTAL PUT 98 7,119 +54
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$ 29.480
11SEP26 19.75 C 0.00 0.00 0.00 9.73 -0.14 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 9.48 -0.14 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 8.98 -0.15 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 8.48 -0.16 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 7.98 -0.15 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 7.48 -0.16 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 6.98 -0.16 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 6.48 -0.15 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 5.98 -0.16 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 5.48 -0.18 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 5.04 -0.10 148 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 4.48 -0.16 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 3.98 -0.18 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 3.48 -0.16 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 2.98 -0.15 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 2.49 -0.22 54 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 1.99 -0.22 44 0 0 0
11SEP26 28.00 C 1.73 1.73 1.73 1.51 -0.17 45 15 15 -15
11SEP26 28.50 C 1.26 1.26 1.26 1.02 -0.20 35 15 45 -14
11SEP26 29.00 C 0.00 0.00 0.00 0.63 -0.19 38 0 30 0
11SEP26 29.50 C 0.29 0.61 0.25 0.33 -0.18 38 36 19 +19
11SEP26 30.00 C 0.12 0.21 0.12 0.17 -0.12 42 674 696 +633
11SEP26 30.50 C 0.06 0.15 0.05 0.08 -0.07 44 26 107 +6
11SEP26 31.00 C 0.03 0.03 0.03 0.04 -0.04 48 1 83 -1
11SEP26 31.50 C 0.03 0.03 0.03 0.02 -0.02 51 10 92 +10
11SEP26 32.00 C 0.01 0.01 0.01 0.01 -0.01 54 21 585 -1
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 56 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 79 0 41 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 9.76 - 111 0 0 -
18SEP26 20.00 C 0.00 0.00 0.00 9.51 - 107 0 0 -
18SEP26 20.50 C 0.00 0.00 0.00 9.01 -0.24 101 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 8.55 -0.21 115 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 8.05 -0.21 108 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 7.55 -0.20 102 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 7.02 -0.25 83 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 6.54 -0.22 85 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 6.03 -0.23 75 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 5.54 -0.12 72 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 5.04 -0.10 66 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 4.50 -0.14 38 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 4.00 -0.16 32 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 3.51 -0.14 38 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 3.02 -0.15 36 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 2.55 -0.16 37 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 2.10 -0.15 37 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 1.62 -0.20 32 0 0 0
18SEP26 28.50 C 1.50 1.50 1.30 1.24 -0.18 33 55 25 +25
18SEP26 29.00 C 0.00 0.00 0.00 0.92 -0.17 34 0 0 0
18SEP26 29.50 C 0.92 0.92 0.64 0.65 -0.15 35 6 19 +4
18SEP26 30.00 C 0.37 0.66 0.37 0.45 -0.11 35 46 263 +32
18SEP26 30.50 C 0.00 0.00 0.00 0.31 -0.08 37 0 236 0
18SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.05 38 0 45 0
18SEP26 31.50 C 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 64 0
18SEP26 32.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 41.00 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 20.40 -0.06 278 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 20.16 -0.05 275 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.91 -0.05 269 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.65 -0.06 260 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.10 -0.11 232 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.67 -0.04 244 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.09 -0.13 209 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.59 -0.13 200 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.10 -0.12 195 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.60 -0.12 186 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.10 -0.12 178 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.67 -0.05 189 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.16 -0.06 178 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.66 -0.06 171 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.17 -0.05 165 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.67 -0.05 158 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.18 -0.05 153 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.60 -0.13 129 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.10 -0.13 123 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.61 -0.12 119 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.18 -0.05 126 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.54 -0.19 88 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.05 -0.19 87 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.62 -0.12 98 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 8.69 -0.07 98 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.55 -0.34 63 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.62 -0.14 67 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.63 -0.22 59 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 4.69 -0.16 55 0 1,207 0
29SEP26 26.00 C 0.00 0.00 0.00 3.61 -0.16 38 0 1,678 0
29SEP26 27.00 C 0.00 0.00 0.00 2.66 -0.29 33 0 4,747 0
29SEP26 28.00 C 0.00 0.00 0.00 1.88 -0.14 34 0 6,426 0
29SEP26 29.00 C 1.08 1.28 1.08 1.24 -0.13 34 34 2,696 +25
29SEP26 30.00 C 0.62 0.78 0.62 0.75 -0.11 34 136 6,564 +14
29SEP26 31.00 C 0.35 0.57 0.35 0.47 -0.04 37 447 2,572 +55
29SEP26 32.00 C 0.20 0.37 0.20 0.29 0.00 38 96 4,995 +10
29SEP26 33.00 C 0.12 0.12 0.12 0.18 +0.01 40 60 4,929 -10
29SEP26 34.00 C 0.07 0.08 0.07 0.11 +0.01 42 100 3,097 -50
29SEP26 35.00 C 0.06 0.06 0.06 0.07 +0.01 44 2 2,796 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 4,235 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 44 0 1,622 0
29SEP26 38.00 C 0.01 0.01 0.01 0.01 0.00 45 115 1,630 +30
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 788 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 120 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 98 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 104 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 0.00 115 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 0.00 131 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 20.42 -0.10 201 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 20.17 -0.10 196 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.93 -0.09 194 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.65 -0.12 183 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.18 -0.09 181 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.67 -0.10 171 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.17 -0.10 164 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.69 -0.08 160 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.18 -0.09 152 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.68 -0.10 145 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.18 -0.10 139 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.69 -0.09 135 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.16 -0.12 125 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.69 -0.09 123 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.20 -0.08 119 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.67 -0.11 110 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.18 -0.10 107 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.69 -0.10 103 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.20 -0.09 99 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.61 -0.18 83 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.20 -0.10 90 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.71 -0.08 87 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.20 -0.10 81 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.70 -0.10 77 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.71 -0.09 70 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.61 -0.28 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.62 -0.20 47 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 5.63 -0.22 41 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 4.69 -0.25 39 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 3.81 -0.12 38 0 455 0
29OCT26 27.00 C 0.00 0.00 0.00 2.99 -0.12 36 0 739 0
29OCT26 28.00 C 2.24 2.24 2.24 2.25 -0.14 35 15 3,988 0
29OCT26 29.00 C 1.52 2.02 1.52 1.67 -0.13 35 191 1,627 +38
29OCT26 30.00 C 1.12 1.40 1.12 1.24 -0.08 36 3,885 5,987 +2,577
29OCT26 31.00 C 0.75 1.13 0.75 0.91 -0.05 37 1,069 3,873 +294
29OCT26 32.00 C 0.57 0.71 0.57 0.65 -0.03 37 346 2,229 +265
29OCT26 33.00 C 0.46 0.46 0.46 0.45 -0.03 37 15 2,171 +15
29OCT26 34.00 C 0.33 0.38 0.27 0.30 -0.03 37 69 836 +25
29OCT26 35.00 C 0.20 0.24 0.20 0.19 -0.04 37 50 947 -26
29OCT26 36.00 C 0.17 0.17 0.17 0.13 -0.02 37 15 789 +15
29OCT26 37.00 C 0.16 0.16 0.16 0.08 -0.02 37 1 586 0
29OCT26 38.00 C 0.12 0.12 0.12 0.05 -0.02 37 45 324 -45
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 312 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 158 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 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 0.01 0.01 0.01 0.01 0.00 50 60 60 +60
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 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 90 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 71 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 78 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 20.43 -0.09 168 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 20.17 -0.11 163 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.93 -0.09 161 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.68 -0.09 157 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.18 -0.10 150 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.68 -0.09 144 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.18 -0.11 138 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.69 -0.10 133 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.18 -0.10 126 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.68 -0.11 121 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.18 -0.11 116 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.69 -0.09 112 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.19 -0.09 107 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.69 -0.09 103 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.20 -0.10 99 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.70 -0.10 95 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.19 -0.11 89 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.69 -0.10 85 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.20 -0.10 82 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.70 -0.11 78 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.21 -0.10 75 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.71 -0.11 72 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.21 -0.10 68 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.71 -0.10 65 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.71 -0.10 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.73 -0.16 53 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 6.77 -0.10 48 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 5.74 -0.20 41 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 4.78 -0.16 36 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 3.99 -0.13 36 0 229 0
27NOV26 27.00 C 0.00 0.00 0.00 3.29 -0.15 37 0 281 0
27NOV26 28.00 C 2.46 2.77 2.46 2.63 -0.15 36 30 596 +30
27NOV26 29.00 C 1.96 2.18 1.96 2.15 -0.09 37 75 692 +75
27NOV26 30.00 C 1.69 1.88 1.69 1.72 -0.07 37 30 164 -15
27NOV26 31.00 C 1.50 1.50 1.50 1.38 -0.05 38 1 568 -1
27NOV26 32.00 C 1.05 1.05 1.05 1.09 -0.04 38 1 702 -1
27NOV26 33.00 C 0.00 0.00 0.00 0.84 -0.06 38 0 1,271 0
27NOV26 34.00 C 0.63 0.76 0.63 0.63 -0.08 38 21 3,025 +4
27NOV26 35.00 C 0.53 0.54 0.53 0.47 -0.09 38 25 197 -10
27NOV26 36.00 C 0.46 0.46 0.46 0.34 -0.10 38 20 189 +20
27NOV26 37.00 C 0.00 0.00 0.00 0.25 -0.10 38 0 51 0
27NOV26 38.00 C 0.00 0.00 0.00 0.18 -0.09 38 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.13 -0.09 38 0 76 0
27NOV26 40.00 C 0.17 0.17 0.17 0.09 -0.08 38 10 344 0
27NOV26 41.00 C 0.00 0.00 0.00 0.07 -0.07 38 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.05 -0.06 38 0 24 0
27NOV26 43.00 C 0.11 0.11 0.11 0.03 -0.06 37 10 60 +10
27NOV26 44.00 C 0.00 0.00 0.00 0.02 -0.05 37 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 115 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 62 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 20.43 -0.09 144 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 20.17 -0.11 140 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.93 -0.10 138 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.68 -0.11 135 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.18 -0.10 129 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.68 -0.09 123 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.18 -0.11 118 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.69 -0.11 114 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.18 -0.11 108 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.68 -0.11 103 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.18 -0.11 99 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.69 -0.11 95 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.19 -0.09 91 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.69 -0.11 87 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.20 -0.10 84 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.70 -0.10 80 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.19 -0.11 76 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.69 -0.10 73 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.20 -0.11 70 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.70 -0.12 67 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.21 -0.10 64 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.71 -0.11 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.21 -0.10 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.71 -0.11 55 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.71 -0.11 49 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.73 -0.16 45 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.86 -0.07 44 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 6.01 -0.09 43 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 5.20 +0.05 41 0 465 0
30DEC26 26.00 C 4.33 4.33 4.33 4.33 -0.14 38 15 433 +15
30DEC26 27.00 C 0.00 0.00 0.00 3.69 -0.12 38 0 3,131 0
30DEC26 28.00 C 3.09 3.14 3.09 3.07 -0.12 37 16 6,322 -1
30DEC26 29.00 C 2.58 2.87 2.58 2.57 -0.10 37 90 2,716 +87
30DEC26 30.00 C 2.03 2.38 1.97 2.15 -0.08 38 21 942 0
30DEC26 31.00 C 1.80 2.02 1.79 1.79 -0.07 38 1,736 4,435 +1,466
30DEC26 32.00 C 1.36 1.69 1.36 1.48 -0.06 38 359 1,644 +241
30DEC26 33.00 C 1.34 1.34 1.24 1.23 -0.04 39 60 2,570 -30
30DEC26 34.00 C 0.92 0.92 0.92 1.01 -0.04 39 3 2,530 -3
30DEC26 35.00 C 0.76 0.76 0.76 0.82 -0.03 39 100 1,447 -50
30DEC26 36.00 C 0.00 0.00 0.00 0.66 -0.04 39 0 494 0
30DEC26 37.00 C 0.53 0.53 0.53 0.54 -0.03 39 15 1,095 -15
30DEC26 38.00 C 0.00 0.00 0.00 0.43 -0.03 39 0 463 0
30DEC26 39.00 C 0.00 0.00 0.00 0.35 -0.03 40 0 102 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 110 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 -0.02 40 0 208 0
30DEC26 42.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.02 41 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 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 20.43 -0.11 108 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 20.17 -0.11 105 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.93 -0.10 103 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.68 -0.11 101 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.18 -0.11 96 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.68 -0.09 92 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.18 -0.11 88 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.69 -0.11 85 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.18 -0.11 80 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.68 -0.12 77 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.18 -0.11 73 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.69 -0.11 70 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.19 -0.09 67 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.69 -0.11 64 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.20 -0.10 62 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.70 -0.10 59 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.19 -0.12 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.71 -0.08 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.23 -0.08 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.76 -0.07 51 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.29 -0.09 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.84 -0.07 48 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.38 -0.07 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.96 -0.01 47 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 9.06 -0.06 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.20 -0.05 43 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.39 -0.05 41 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.64 -0.04 41 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 5.93 -0.03 40 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.15 -0.15 38 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 4.56 -0.13 38 0 679 0
30MAR27 28.00 C 3.99 3.99 3.99 3.95 -0.15 37 15 1,531 0
30MAR27 29.00 C 3.34 3.49 3.34 3.50 -0.09 37 16 3,342 +16
30MAR27 30.00 C 2.94 2.94 2.94 3.11 -0.06 38 15 384 +15
30MAR27 31.00 C 0.00 0.00 0.00 2.73 -0.05 38 0 715 0
30MAR27 32.00 C 0.00 0.00 0.00 2.40 -0.03 38 0 395 0
30MAR27 33.00 C 0.00 0.00 0.00 2.12 -0.02 39 0 580 0
30MAR27 34.00 C 0.00 0.00 0.00 1.82 -0.06 38 0 565 0
30MAR27 35.00 C 1.61 1.62 1.61 1.62 -0.02 39 42 666 -42
30MAR27 36.00 C 1.33 1.33 1.33 1.41 -0.02 39 2 458 -2
30MAR27 37.00 C 0.00 0.00 0.00 1.26 +0.02 40 0 320 0
30MAR27 38.00 C 0.00 0.00 0.00 1.12 +0.03 40 0 388 0
30MAR27 39.00 C 0.00 0.00 0.00 0.98 +0.05 40 0 125 0
30MAR27 40.00 C 0.00 0.00 0.00 0.87 +0.05 41 0 119 0
30MAR27 41.00 C 0.00 0.00 0.00 0.76 +0.05 41 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.67 +0.05 41 0 61 0
30MAR27 43.00 C 0.00 0.00 0.00 0.60 +0.06 41 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.53 +0.06 41 0 137 0
30MAR27 45.00 C 0.50 0.50 0.50 0.46 +0.05 42 20 20 +20
30MAR27 46.00 C 0.00 0.00 0.00 0.42 +0.06 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.37 +0.06 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.33 +0.06 43 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.29 +0.05 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.27 +0.06 43 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.20 +0.04 44 0 100 0
30MAR27 55.00 C 0.00 0.00 0.00 0.16 +0.05 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 +0.03 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 +0.03 47 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 +0.03 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 +0.03 49 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 20.43 -0.11 88 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 20.17 -0.11 85 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.93 -0.10 84 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.68 -0.11 82 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.18 -0.11 78 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.68 -0.11 74 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.18 -0.11 71 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.69 -0.11 68 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.18 -0.11 64 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.70 -0.11 62 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.22 -0.13 60 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.75 -0.11 58 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.28 -0.11 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.81 -0.11 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.33 -0.14 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.88 -0.11 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.39 -0.14 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.96 -0.11 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.47 -0.14 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.05 -0.12 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.60 -0.12 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.18 -0.10 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.75 -0.11 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.32 -0.10 44 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.50 -0.09 43 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.71 -0.09 42 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.98 -0.07 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.25 -0.09 40 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.61 -0.06 40 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 5.84 -0.14 38 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 5.29 -0.12 38 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 4.78 -0.11 38 0 380 0
29JUN27 29.00 C 4.41 4.41 4.41 4.30 -0.08 38 15 300 +15
29JUN27 30.00 C 0.00 0.00 0.00 3.89 -0.06 38 0 283 0
29JUN27 31.00 C 0.00 0.00 0.00 3.51 -0.05 38 0 305 0
29JUN27 32.00 C 0.00 0.00 0.00 3.19 -0.04 38 0 492 0
29JUN27 33.00 C 0.00 0.00 0.00 2.88 -0.03 39 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.59 -0.04 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.36 -0.01 39 0 31 0
29JUN27 36.00 C 0.00 0.00 0.00 2.11 -0.04 39 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 1.92 -0.03 39 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.74 -0.02 40 0 169 0
29JUN27 39.00 C 0.00 0.00 0.00 1.59 +0.01 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.44 0.00 40 0 243 0
29JUN27 41.00 C 0.00 0.00 0.00 1.31 +0.01 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.15 +0.02 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.06 +0.03 41 0 57 0
29JUN27 44.00 C 0.00 0.00 0.00 0.96 +0.02 41 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.87 +0.03 41 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.82 +0.05 42 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.75 +0.05 42 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.69 +0.03 42 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 0.62 +0.03 42 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.57 +0.03 42 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.47 +0.03 43 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.38 +0.03 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.32 +0.04 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.26 +0.03 44 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29JUN27 77.50 C 0.10 0.10 0.10 0.09 +0.01 48 2 2 +2
29SEP27 9.75 C 0.00 0.00 0.00 19.93 -0.10 71 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.68 -0.11 69 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.18 -0.11 65 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.68 -0.11 62 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.18 -0.11 59 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.70 -0.10 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.23 -0.10 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.76 -0.10 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.29 -0.11 52 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.82 -0.10 50 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.36 -0.11 49 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.89 -0.11 47 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.42 -0.12 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.96 -0.13 45 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.51 -0.12 44 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.07 -0.11 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.62 -0.12 42 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.20 -0.10 42 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.76 -0.12 41 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.34 -0.10 41 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.93 -0.11 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.52 -0.11 40 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.65 -0.19 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.01 -0.08 39 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.30 -0.08 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.62 -0.08 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.98 -0.07 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.26 -0.13 36 0 0 0
29SEP27 27.00 C 5.64 5.64 5.64 5.71 -0.14 36 15 15 +15
29SEP27 28.00 C 0.00 0.00 0.00 5.28 -0.11 36 0 0 0
29SEP27 29.00 C 4.73 4.73 4.73 4.84 -0.08 37 15 15 +15
29SEP27 30.00 C 0.00 0.00 0.00 4.48 -0.13 37 0 190 0
29SEP27 31.00 C 0.00 0.00 0.00 4.11 -0.02 38 0 63 0
29SEP27 32.00 C 0.00 0.00 0.00 3.78 -0.01 38 0 37 0
29SEP27 33.00 C 3.31 3.31 3.31 3.48 -0.01 38 50 135 +50
29SEP27 34.00 C 0.00 0.00 0.00 3.19 -0.01 38 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.94 -0.02 38 0 205 0
29SEP27 36.00 C 0.00 0.00 0.00 2.71 -0.02 39 0 90 0
29SEP27 37.00 C 0.00 0.00 0.00 2.48 -0.02 39 0 100 0
29SEP27 38.00 C 0.00 0.00 0.00 2.30 -0.01 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 2.12 -0.02 39 0 2 0
29SEP27 40.00 C 0.00 0.00 0.00 1.95 -0.08 40 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 1.85 -0.02 40 0 9 0
29SEP27 42.00 C 0.00 0.00 0.00 1.72 -0.02 40 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 1.55 -0.07 40 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.43 -0.02 40 0 30 0
29SEP27 45.00 C 0.00 0.00 0.00 1.33 -0.01 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 1.24 -0.05 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.18 -0.03 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.09 -0.03 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.01 -0.02 42 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 0.94 0.00 42 0 32 0
29SEP27 52.50 C 0.00 0.00 0.00 0.81 +0.01 42 0 31 0
29SEP27 55.00 C 0.00 0.00 0.00 0.68 0.00 43 0 1 0
29SEP27 57.50 C 0.00 0.00 0.00 0.59 0.00 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.50 -0.01 44 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.44 0.00 44 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.38 -0.01 45 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.26 -0.02 46 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.23 -0.03 46 0 1 0
29SEP27 77.50 C 0.19 0.21 0.19 0.20 -0.03 46 2 2 +2
TOTAL CALL 10,503 138,212 +5,918
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 21 0
11SEP26 28.00 P 0.04 0.04 0.03 0.03 -0.02 46 9 39 +9
11SEP26 28.50 P 0.16 0.16 0.16 0.06 -0.04 41 32 661 +30
11SEP26 29.00 P 0.25 0.35 0.25 0.17 -0.04 41 41 88 +19
11SEP26 29.50 P 0.00 0.00 0.00 0.36 -0.03 40 0 170 0
11SEP26 30.00 P 0.67 0.67 0.66 0.71 +0.06 45 30 1,183 -30
11SEP26 30.50 P 1.40 1.40 1.40 1.08 +0.06 41 2 573 -1
11SEP26 31.00 P 1.56 1.56 1.56 1.57 +0.08 52 15 115 0
11SEP26 31.50 P 0.00 0.00 0.00 2.10 +0.19 72 0 51 0
11SEP26 32.00 P 0.00 0.00 0.00 2.60 +0.21 83 0 15 -15
11SEP26 32.50 P 0.00 0.00 0.00 3.11 +0.14 98 0 15 0
11SEP26 33.00 P 0.00 0.00 0.00 3.63 +0.25 114 0 0 -15
11SEP26 33.50 P 0.00 0.00 0.00 4.02 +0.14 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 4.52 +0.14 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 5.02 +0.14 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 5.52 +0.14 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 6.13 +0.22 166 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 6.52 +0.14 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 7.05 +0.11 147 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 7.55 +0.12 155 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 8.13 +0.25 203 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 8.55 +0.17 170 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 9.13 +0.21 219 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 9.68 +0.30 245 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 10.14 +0.26 239 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 10.65 +0.23 251 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 11.02 +0.14 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 11.52 +0.14 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 - 106 0 0 -
18SEP26 20.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
18SEP26 26.50 P 0.04 0.04 0.04 0.03 0.00 39 2 17 +2
18SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 5 0
18SEP26 27.50 P 0.08 0.08 0.08 0.09 -0.01 36 50 50 +50
18SEP26 28.00 P 0.00 0.00 0.00 0.17 -0.01 37 0 22 0
18SEP26 28.50 P 0.38 0.38 0.22 0.29 +0.02 37 6 11 +6
18SEP26 29.00 P 0.62 0.62 0.39 0.46 +0.03 37 11 23 +2
18SEP26 29.50 P 0.82 0.82 0.64 0.69 +0.04 37 43 59 +37
18SEP26 30.00 P 0.00 0.00 0.00 1.00 +0.09 38 0 113 0
18SEP26 30.50 P 0.00 0.00 0.00 1.35 +0.11 39 0 17 0
18SEP26 31.00 P 1.54 1.54 1.54 1.76 +0.10 41 15 15 +15
18SEP26 31.50 P 0.00 0.00 0.00 2.20 +0.17 44 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 2.67 +0.27 48 0 12 0
18SEP26 32.50 P 0.00 0.00 0.00 3.11 +0.14 47 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 3.63 +0.23 55 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 4.03 +0.14 42 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 4.52 +0.14 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 5.02 +0.14 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 5.52 +0.14 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 6.13 +0.22 80 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 6.52 +0.14 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 7.05 +0.11 72 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 7.55 +0.12 76 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 8.13 +0.25 97 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 8.55 +0.17 83 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 9.13 +0.21 106 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 9.68 +0.30 117 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 10.14 +0.26 115 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 10.65 +0.23 121 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 11.02 +0.14 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 11.52 +0.14 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 114 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 90 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.01 0.01 0.01 0.01 0.00 46 1 3,201 -1
29SEP26 24.00 P 0.02 0.02 0.02 0.02 0.00 43 115 7,868 +114
29SEP26 25.00 P 0.04 0.04 0.04 0.04 -0.01 40 15 7,312 -5
29SEP26 26.00 P 0.00 0.00 0.00 0.08 -0.02 37 0 3,890 0
29SEP26 27.00 P 0.25 0.25 0.16 0.20 -0.01 37 71 7,336 +41
29SEP26 28.00 P 0.50 0.50 0.31 0.40 0.00 36 381 5,858 -63
29SEP26 29.00 P 0.73 0.89 0.60 0.73 +0.02 35 437 2,277 -136
29SEP26 30.00 P 1.06 1.06 1.06 1.28 +0.10 36 5 3,582 0
29SEP26 31.00 P 0.00 0.00 0.00 2.01 +0.16 39 0 1,973 0
29SEP26 32.00 P 2.68 2.68 2.68 2.83 +0.16 42 2 1,277 -2
29SEP26 33.00 P 0.00 0.00 0.00 3.75 +0.30 46 0 679 0
29SEP26 34.00 P 0.00 0.00 0.00 4.60 +0.16 43 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 5.56 +0.16 44 0 1,667 0
29SEP26 36.00 P 0.00 0.00 0.00 6.54 +0.16 46 0 701 -14
29SEP26 37.00 P 0.00 0.00 0.00 7.55 +0.12 54 0 0 -15
29SEP26 38.00 P 0.00 0.00 0.00 8.55 +0.17 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.68 +0.30 80 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.65 +0.23 83 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.52 +0.14 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.52 +0.14 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.52 +0.14 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.52 +0.14 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.52 +0.14 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.52 +0.14 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.52 +0.14 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.52 +0.14 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.52 +0.14 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.52 +0.14 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.02 +0.14 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.52 +0.14 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.02 +0.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.52 +0.14 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.02 +0.14 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.52 +0.14 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.02 +0.14 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.52 +0.14 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.02 +0.14 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.52 +0.14 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 48.02 +0.14 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 114 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 0.00 102 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 78 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 68 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 56 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 0.00 0.00 0.00 0.01 0.00 42 0 232 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 378 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 655 0
29OCT26 23.00 P 0.08 0.08 0.08 0.05 -0.02 35 75 848 +45
29OCT26 24.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 1,834 0
29OCT26 25.00 P 0.25 0.25 0.20 0.22 -0.02 36 335 1,711 +309
29OCT26 26.00 P 0.40 0.40 0.34 0.40 -0.01 36 581 2,104 +537
29OCT26 27.00 P 0.70 0.72 0.55 0.66 +0.02 36 363 3,330 +319
29OCT26 28.00 P 1.01 1.01 0.87 1.01 +0.05 36 730 1,403 +383
29OCT26 29.00 P 1.60 1.62 1.45 1.47 +0.09 36 19 2,784 +14
29OCT26 30.00 P 2.05 2.05 1.80 2.06 +0.13 36 21 1,030 +6
29OCT26 31.00 P 2.67 2.69 2.67 2.73 +0.16 37 30 146 0
29OCT26 32.00 P 0.00 0.00 0.00 3.49 +0.17 38 0 122 0
29OCT26 33.00 P 0.00 0.00 0.00 4.19 +0.01 34 0 346 0
29OCT26 34.00 P 0.00 0.00 0.00 5.10 +0.14 36 0 100 0
29OCT26 35.00 P 5.76 5.76 5.75 6.02 +0.12 37 90 90 +75
29OCT26 36.00 P 0.00 0.00 0.00 6.81 -0.08 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.76 +0.08 0 0 0 0
29OCT26 38.00 P 8.84 8.84 8.84 8.96 +0.33 44 15 15 +15
29OCT26 39.00 P 0.00 0.00 0.00 9.82 +0.21 0 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 10.85 +0.25 35 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.77 +0.19 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.84 +0.27 36 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.80 +0.23 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.71 +0.14 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.66 +0.10 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.65 +0.09 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.64 +0.09 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.64 +0.09 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.65 +0.10 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.64 +0.09 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.13 +0.09 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.66 +0.13 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.11 +0.08 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.61 +0.09 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.12 +0.11 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.60 +0.09 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.09 +0.09 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.61 +0.12 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.08 +0.09 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.58 +0.10 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.13 +0.15 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 93 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 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 0.01 -0.01 36 0 133 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 96 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 161 0
27NOV26 23.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 582 0
27NOV26 24.00 P 0.00 0.00 0.00 0.27 -0.02 36 0 468 0
27NOV26 25.00 P 0.00 0.00 0.00 0.45 -0.01 36 0 709 0
27NOV26 26.00 P 0.79 0.79 0.79 0.70 +0.01 37 15 723 -15
27NOV26 27.00 P 1.02 1.12 1.00 1.00 +0.04 36 34 599 -13
27NOV26 28.00 P 1.26 1.26 1.26 1.41 +0.07 37 30 6,802 0
27NOV26 29.00 P 1.71 1.81 1.71 1.90 +0.11 37 100 1,442 -15
27NOV26 30.00 P 2.28 2.28 2.28 2.48 +0.14 37 15 460 0
27NOV26 31.00 P 3.26 3.26 3.14 3.13 +0.15 38 18 349 0
27NOV26 32.00 P 0.00 0.00 0.00 3.89 +0.16 39 0 154 0
27NOV26 33.00 P 0.00 0.00 0.00 4.58 -0.01 38 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 5.31 -0.01 36 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.15 +0.10 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.12 +0.21 38 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.04 +0.21 38 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.96 +0.20 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.90 +0.20 35 0 0 0
27NOV26 40.00 P 10.89 10.89 10.89 10.85 +0.20 30 15 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.83 +0.21 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.84 +0.25 31 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 13.80 +0.22 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.77 +0.20 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.75 +0.19 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.77 +0.21 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.65 +0.04 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.65 +0.05 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.65 +0.10 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.64 +0.09 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.13 +0.09 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.66 +0.13 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.11 +0.08 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.61 +0.09 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.12 +0.11 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.61 +0.06 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.10 +0.10 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.61 +0.07 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.08 +0.09 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.58 +0.10 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.13 +0.15 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 47 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 0.00 39 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 0.00 39 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 38 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 38 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 469 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 1,023 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 +0.03 38 0 1,020 0
30DEC26 23.00 P 0.35 0.35 0.35 0.34 +0.02 38 120 1,991 +30
30DEC26 24.00 P 0.54 0.54 0.54 0.51 +0.02 38 5 1,687 0
30DEC26 25.00 P 0.00 0.00 0.00 0.72 +0.03 37 0 3,471 0
30DEC26 26.00 P 1.03 1.03 0.91 1.00 +0.05 37 84 3,630 +80
30DEC26 27.00 P 1.30 1.30 1.21 1.35 +0.08 37 174 5,515 +84
30DEC26 28.00 P 1.70 1.75 1.65 1.77 +0.10 37 311 1,403 +174
30DEC26 29.00 P 2.21 2.22 2.10 2.26 +0.11 37 873 2,189 -35
30DEC26 30.00 P 2.62 2.62 2.62 2.83 +0.12 37 3 1,399 0
30DEC26 31.00 P 3.59 3.59 3.48 3.47 +0.14 38 25 767 0
30DEC26 32.00 P 0.00 0.00 0.00 4.19 +0.17 38 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 4.95 +0.17 39 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.56 -0.01 36 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.38 +0.11 36 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 7.22 +0.11 35 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 8.09 +0.10 35 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.99 +0.10 34 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 9.91 +0.10 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.85 +0.06 27 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 11.83 +0.15 0 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 12.84 +0.18 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.80 +0.13 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.77 +0.17 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.75 +0.16 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.77 +0.20 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.66 +0.05 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.65 +0.05 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.82 +0.27 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.78 +0.23 0 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 23.26 +0.22 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.77 +0.24 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.22 +0.19 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.78 +0.26 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.14 +0.13 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.62 +0.07 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.24 +0.24 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.61 +0.07 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.24 +0.25 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.60 +0.12 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.20 +0.22 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 0.00 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 39 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 0.00 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 0.00 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 0.00 38 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 0.00 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.17 0.00 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 0.00 38 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 +0.01 38 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 0.00 38 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.55 +0.01 38 0 674 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 +0.02 38 0 1,665 0
30MAR27 24.00 P 0.00 0.00 0.00 1.00 +0.04 37 0 1,391 0
30MAR27 25.00 P 1.30 1.30 1.30 1.29 +0.04 37 26 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 1.63 +0.05 37 0 2,344 0
30MAR27 27.00 P 1.98 1.98 1.98 2.03 +0.08 37 1 1,552 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.46 +0.07 37 0 1,373 0
30MAR27 29.00 P 0.00 0.00 0.00 2.96 +0.08 37 0 2,838 0
30MAR27 30.00 P 0.00 0.00 0.00 3.53 +0.09 37 0 511 0
30MAR27 31.00 P 0.00 0.00 0.00 4.21 +0.16 38 0 146 0
30MAR27 32.00 P 0.00 0.00 0.00 4.86 +0.16 38 0 320 0
30MAR27 33.00 P 0.00 0.00 0.00 5.57 +0.17 38 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.18 +0.10 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.95 +0.11 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.75 +0.11 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.57 +0.11 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.41 +0.10 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.28 +0.07 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.16 +0.13 36 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 12.05 +0.10 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.96 +0.09 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.91 +0.11 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.86 +0.12 32 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 15.79 +0.09 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.77 +0.11 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.76 +0.13 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.73 +0.13 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.82 +0.18 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.78 +0.21 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 23.26 +0.22 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.84 +0.31 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.33 +0.30 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.78 +0.26 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.14 +0.13 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.81 +0.26 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.31 +0.31 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.80 +0.26 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.29 +0.30 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.60 +0.12 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.28 +0.30 65 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 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 42 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 0.00 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.14 0.00 39 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.22 +0.01 39 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.32 +0.01 38 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.38 +0.01 39 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.46 +0.02 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.54 +0.02 39 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.72 +0.02 39 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.92 +0.02 38 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.18 +0.06 38 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.47 +0.06 38 0 914 0
29JUN27 25.00 P 0.00 0.00 0.00 1.79 +0.08 38 0 237 0
29JUN27 26.00 P 0.00 0.00 0.00 2.16 +0.07 37 0 324 0
29JUN27 27.00 P 0.00 0.00 0.00 2.62 +0.11 38 0 1,140 0
29JUN27 28.00 P 0.00 0.00 0.00 3.06 +0.07 37 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 3.58 +0.12 38 0 486 0
29JUN27 30.00 P 4.31 4.31 4.31 4.14 +0.10 37 15 195 +15
29JUN27 31.00 P 0.00 0.00 0.00 4.77 +0.14 38 0 289 0
29JUN27 32.00 P 0.00 0.00 0.00 5.44 +0.15 38 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 6.13 +0.16 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.67 -0.01 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.47 +0.11 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.24 +0.11 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.03 +0.11 38 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 9.84 +0.11 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.67 +0.11 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.52 +0.11 37 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.37 +0.05 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.26 +0.06 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.19 +0.14 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.10 +0.14 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.97 +0.09 35 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.90 +0.09 34 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.84 +0.08 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.77 +0.06 0 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.82 +0.15 0 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 20.78 +0.21 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.26 +0.18 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.84 +0.30 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.33 +0.30 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.78 +0.26 0 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 33.14 +0.13 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.81 +0.26 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.31 +0.31 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.80 +0.26 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.29 +0.30 54 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.60 +0.12 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.28 +0.30 57 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 0.01 -0.01 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.03 -0.04 34 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.06 -0.05 35 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.08 -0.06 35 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.10 -0.07 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.13 -0.08 35 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.17 -0.08 35 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.21 -0.09 35 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.26 -0.10 35 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.32 -0.10 35 0 8 0
29SEP27 18.50 P 0.00 0.00 0.00 0.38 -0.12 36 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 0.46 -0.12 36 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.55 -0.12 36 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.64 -0.13 36 0 8 0
29SEP27 21.00 P 0.00 0.00 0.00 0.87 -0.12 36 0 0 0
29SEP27 22.00 P 1.30 1.30 1.30 1.14 -0.12 37 34 66 +34
29SEP27 23.00 P 0.00 0.00 0.00 1.44 -0.10 37 0 100 0
29SEP27 24.00 P 1.96 1.96 1.96 1.81 -0.09 37 20 23 +17
29SEP27 25.00 P 0.00 0.00 0.00 2.20 -0.06 38 0 65 0
29SEP27 26.00 P 0.00 0.00 0.00 2.66 -0.04 38 0 3 0
29SEP27 27.00 P 0.00 0.00 0.00 3.14 0.00 39 0 122 0
29SEP27 28.00 P 0.00 0.00 0.00 3.68 +0.08 39 0 222 0
29SEP27 29.00 P 0.00 0.00 0.00 4.24 +0.07 39 0 95 0
29SEP27 30.00 P 0.00 0.00 0.00 4.86 +0.11 40 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.49 +0.14 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.16 +0.15 40 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 6.84 +0.13 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.43 +0.10 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.16 +0.06 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.91 +0.07 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.68 +0.07 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.46 +0.10 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.26 +0.10 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.96 -0.02 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.89 +0.08 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.74 +0.09 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.60 +0.09 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.46 +0.09 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.37 +0.12 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 17.26 +0.12 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.17 +0.09 39 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.07 +0.07 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.00 +0.08 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.93 +0.18 37 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 23.32 +0.12 33 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.84 +0.23 38 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.33 +0.27 40 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.78 +0.26 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.14 +0.13 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.81 +0.26 46 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.31 +0.31 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.80 +0.26 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.29 +0.30 51 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.60 +0.12 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.28 +0.30 54 0 0 0
TOTAL PUT 5,460 151,384 +2,088
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$ 79.050
29SEP26 47.00 C 0.00 0.00 0.00 32.13 +1.80 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.13 +1.80 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.13 +1.79 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.13 +1.79 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.64 +1.80 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.14 +1.79 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.65 +1.80 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.15 +1.80 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.65 +1.79 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.16 +1.80 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.66 +1.79 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.17 +1.80 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 6.67 +1.77 10 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.23 +1.63 14 0 196 0
29SEP26 77.50 C 1.10 1.81 1.10 2.01 +1.02 12 115 713 -23
29SEP26 80.00 C 0.46 0.60 0.46 0.66 +0.43 13 9 422 +4
29SEP26 82.50 C 0.08 0.08 0.08 0.13 +0.09 13 40 234 +40
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 13 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.26 +1.92 41 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.77 +1.93 37 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.28 +1.93 32 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.79 +1.94 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.30 +1.95 25 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.81 +1.95 21 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.32 +1.80 17 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.83 +1.79 14 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 9.35 +1.77 14 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 6.90 +1.68 13 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.47 +1.31 10 0 83 0
29OCT26 77.50 C 1.76 1.76 1.75 2.60 +0.99 12 20 121 -20
29OCT26 80.00 C 0.80 1.19 0.80 1.25 +0.56 13 78 165 +22
29OCT26 82.50 C 0.45 0.45 0.45 0.49 +0.26 13 8 120 0
29OCT26 85.00 C 0.00 0.00 0.00 0.17 +0.10 13 0 109 0
29OCT26 87.50 C 0.04 0.04 0.04 0.05 +0.03 13 40 38 -6
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 15 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 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
27NOV26 55.00 C 0.00 0.00 0.00 24.41 +1.97 25 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.92 +1.96 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.44 +1.94 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.96 +1.94 17 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.47 +1.79 0 0 0 0
27NOV26 67.50 C 11.37 11.37 11.37 12.00 +1.79 14 1 1 -1
27NOV26 70.00 C 0.00 0.00 0.00 9.54 +1.74 13 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 7.16 +1.58 13 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 4.91 +1.34 12 0 13 0
27NOV26 77.50 C 0.00 0.00 0.00 3.05 +0.98 12 0 33 0
27NOV26 80.00 C 0.00 0.00 0.00 1.71 +0.68 13 0 69 0
27NOV26 82.50 C 0.60 0.78 0.60 0.85 +0.37 13 23 104 +23
27NOV26 85.00 C 0.24 0.37 0.23 0.37 +0.19 13 70 112 +41
27NOV26 87.50 C 0.14 0.14 0.14 0.15 +0.09 13 40 85 +40
27NOV26 90.00 C 0.05 0.05 0.05 0.05 +0.03 13 40 80 +40
27NOV26 92.50 C 0.00 0.00 0.00 0.02 +0.01 14 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.38 +2.00 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.39 +1.99 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.40 +2.01 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.91 +1.99 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.43 +1.98 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.95 +1.98 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.47 +1.97 19 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.98 +1.95 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.50 +1.79 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.03 +1.78 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.58 +1.73 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 7.22 +1.52 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 5.01 +1.27 12 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 3.20 +0.95 12 0 147 0
30DEC26 80.00 C 1.27 1.85 1.27 1.87 +0.64 12 31 120 +31
30DEC26 82.50 C 0.59 0.59 0.59 1.01 +0.40 12 15 35 +11
30DEC26 85.00 C 0.42 0.42 0.42 0.50 +0.23 12 6 15 +6
30DEC26 87.50 C 0.00 0.00 0.00 0.22 +0.11 12 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 +0.05 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 +0.01 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.40 +1.99 25 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.91 +1.99 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.43 +1.98 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.95 +1.98 17 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.47 +1.96 15 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.99 +1.92 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 14.54 +1.76 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.16 +1.70 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 9.88 +1.60 13 1 25 0
30MAR27 72.50 C 0.00 0.00 0.00 7.76 +1.46 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 5.69 +1.24 12 1 15 -1
30MAR27 77.50 C 0.00 0.00 0.00 4.13 +1.03 12 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 2.85 +0.79 12 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.90 +0.60 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.19 +0.41 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.72 +0.27 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.41 +0.17 13 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 0.23 +0.09 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.13 +0.06 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.03 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.61 +2.20 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.17 +2.24 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.69 +2.24 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.29 +2.32 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.86 +2.33 12 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 17.44 +2.23 12 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.06 +1.73 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 12.73 +1.66 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 10.51 +1.57 12 1 30 0
29JUN27 72.50 C 0.00 0.00 0.00 8.20 +1.38 10 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.39 +1.22 11 1 1 +1
29JUN27 77.50 C 0.00 0.00 0.00 4.84 +1.03 11 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.53 +0.83 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.50 +0.65 12 0 45 0
29JUN27 85.00 C 1.23 1.23 1.23 1.76 +0.53 12 1 8 +1
29JUN27 87.50 C 0.00 0.00 0.00 1.15 +0.35 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.71 +0.23 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.44 +0.15 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.26 +0.08 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.16 +0.06 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.09 +0.03 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.05 +0.02 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.14 +2.49 11 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.73 +2.42 12 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.33 +2.34 12 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 17.95 +2.24 12 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.62 +1.72 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.37 +2.02 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 10.90 +1.53 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.96 +1.41 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.23 +1.29 11 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 5.69 +1.12 12 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 4.38 +0.96 12 0 0 0
29SEP27 82.50 C 2.16 2.16 2.16 3.38 +0.89 12 12 12 +12
29SEP27 85.00 C 0.00 0.00 0.00 2.41 +0.64 12 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.73 +0.50 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 1.21 +0.38 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.83 +0.28 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.56 +0.20 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.37 +0.13 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.25 +0.10 12 0 0 0
TOTAL CALL 553 4,578 +221
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 368 0
29SEP26 72.50 P 0.05 0.05 0.05 0.01 -0.02 16 5 217 0
29SEP26 75.00 P 0.16 0.16 0.09 0.06 -0.18 14 115 614 -110
29SEP26 77.50 P 0.95 0.95 0.51 0.41 -0.71 14 71 489 -41
29SEP26 80.00 P 0.00 0.00 0.00 1.56 -1.32 14 0 55 0
29SEP26 82.50 P 0.00 0.00 0.00 3.50 -1.75 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 5.95 -1.80 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 8.45 -1.80 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 10.95 -1.80 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.45 -1.84 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.43 -1.36 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.96 -1.33 67 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.46 -1.34 73 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.96 -1.33 79 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 41 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 52 0
29OCT26 70.00 P 0.05 0.05 0.05 0.01 -0.03 14 40 242 +40
29OCT26 72.50 P 0.00 0.00 0.00 0.06 -0.11 13 0 99 0
29OCT26 75.00 P 0.00 0.00 0.00 0.26 -0.35 13 0 127 0
29OCT26 77.50 P 1.40 1.42 1.20 0.83 -0.74 13 42 161 -8
29OCT26 80.00 P 2.53 2.58 2.53 2.01 -1.19 14 35 258 0
29OCT26 82.50 P 0.00 0.00 0.00 3.71 -1.58 13 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 5.96 -1.79 13 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 8.45 -1.80 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.95 -1.80 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.85 -1.62 35 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.43 -1.54 40 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.00 -1.47 45 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.58 -1.39 51 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.15 -1.39 56 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 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.04 -0.05 13 0 105 0
27NOV26 72.50 P 0.29 0.29 0.29 0.15 -0.17 13 55 142 +12
27NOV26 75.00 P 0.67 0.67 0.58 0.46 -0.37 13 60 129 +42
27NOV26 77.50 P 0.00 0.00 0.00 1.14 -0.70 13 0 22 0
27NOV26 80.00 P 0.00 0.00 0.00 2.32 -1.05 13 0 99 0
27NOV26 82.50 P 0.00 0.00 0.00 4.03 -1.35 14 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 6.02 -1.73 13 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 8.45 -1.80 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 10.95 -1.80 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.85 -1.65 29 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.43 -1.57 33 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.00 -1.50 38 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.58 -1.42 42 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.15 -1.39 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 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 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.03 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 -0.12 12 0 55 0
30DEC26 72.50 P 0.00 0.00 0.00 0.29 -0.27 12 0 248 0
30DEC26 75.00 P 0.86 0.86 0.86 0.74 -0.47 13 10 296 +10
30DEC26 77.50 P 0.00 0.00 0.00 1.56 -0.76 13 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.83 -1.03 13 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 4.53 -1.28 13 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 6.40 -1.60 12 0 15 0
30DEC26 87.50 P 10.05 10.05 10.05 8.64 -1.75 12 15 15 +15
30DEC26 90.00 P 0.00 0.00 0.00 11.02 -1.75 12 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.86 -1.64 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.43 -1.57 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.00 -1.50 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.58 -1.42 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.15 -1.39 36 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.05 -0.04 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.14 -0.10 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.33 -0.20 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.69 -0.35 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.30 -0.55 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.22 -0.80 13 0 47 0
30MAR27 80.00 P 0.00 0.00 0.00 3.47 -1.06 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.08 -1.30 13 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.99 -1.50 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.15 -1.33 15 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.14 -2.09 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 13.93 -1.80 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.43 -1.85 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.00 -1.79 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.58 -1.64 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.15 -1.58 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.01 -0.02 12 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.04 -0.03 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.09 -0.07 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.22 -0.14 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.45 -0.25 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 0.87 -0.40 12 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 1.50 -0.60 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.43 -0.83 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.67 -1.06 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 5.23 -1.30 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.10 -1.49 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.21 -1.32 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.18 -2.07 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.94 -1.80 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.43 -1.85 18 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.00 -1.79 20 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.58 -1.65 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 24.15 -1.58 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 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.08 -0.04 12 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.18 -0.08 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.36 -0.14 12 0 10 0
29SEP27 70.00 P 0.00 0.00 0.00 0.68 -0.22 12 0 27 0
29SEP27 72.50 P 0.00 0.00 0.00 1.15 -0.38 12 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 1.86 -0.54 12 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 2.81 -0.74 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.04 -0.95 13 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.55 -1.17 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 7.35 -1.36 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 9.39 -1.21 13 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 11.29 -1.99 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 14.00 -1.74 15 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.47 -1.81 17 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.00 -1.81 19 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.58 -1.65 21 0 0 0
TOTAL PUT 448 5,459 -40
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$ 51.850
29SEP26 35.00 C 0.00 0.00 0.00 16.91 -0.05 56 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.91 -0.05 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.91 -0.05 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.91 -0.06 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.91 -0.06 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.92 -0.05 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.92 -0.05 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.92 -0.05 28 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.92 -0.05 0 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.92 -0.06 0 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 6.93 -0.05 24 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 5.93 -0.06 20 0 1,214 0
29SEP26 47.00 C 0.00 0.00 0.00 4.96 -0.05 22 0 1,155 0
29SEP26 48.00 C 0.00 0.00 0.00 4.00 -0.06 22 0 2,012 0
29SEP26 49.00 C 0.00 0.00 0.00 3.11 -0.06 22 0 1,377 0
29SEP26 50.00 C 0.00 0.00 0.00 2.24 -0.18 20 0 1,348 0
29SEP26 52.50 C 0.72 0.79 0.68 0.80 -0.05 21 195 3,047 +51
29SEP26 55.00 C 0.00 0.00 0.00 0.19 -0.03 22 0 4,345 0
29SEP26 57.50 C 0.04 0.04 0.04 0.03 -0.01 22 15 495 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 451 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.91 -0.14 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.91 -0.14 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.91 -0.15 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.94 -0.12 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.92 -0.05 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.96 -0.11 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.94 -0.14 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 10.03 +0.04 22 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 9.05 -0.05 23 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 8.08 -0.05 24 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 7.13 -0.04 24 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 6.20 -0.04 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 5.31 -0.04 23 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 4.48 -0.02 24 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 3.60 -0.10 22 0 491 0
29OCT26 50.00 C 0.00 0.00 0.00 2.92 -0.05 22 0 581 0
29OCT26 52.50 C 1.49 1.49 1.49 1.59 0.00 23 8 1,684 +8
29OCT26 55.00 C 0.00 0.00 0.00 0.75 -0.01 23 0 1,065 0
29OCT26 57.50 C 0.28 0.28 0.28 0.32 0.00 23 45 925 +45
29OCT26 60.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 384 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 0.00 24 0 48 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 13.11 +0.14 23 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.06 -0.01 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.94 -0.14 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.06 -0.18 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.23 -0.05 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.30 -0.05 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 7.40 -0.05 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 6.53 -0.05 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 5.71 -0.01 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.94 0.00 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 4.12 -0.10 23 0 533 0
27NOV26 50.00 C 0.00 0.00 0.00 3.46 -0.06 23 0 573 0
27NOV26 52.50 C 2.09 2.09 2.01 2.16 -0.03 23 39 915 0
27NOV26 55.00 C 0.00 0.00 0.00 1.25 -0.03 24 0 629 0
27NOV26 57.50 C 0.65 0.66 0.65 0.68 -0.02 24 30 189 0
27NOV26 60.00 C 0.00 0.00 0.00 0.36 -0.01 24 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 0.17 0.00 24 0 28 0
27NOV26 65.00 C 0.00 0.00 0.00 0.08 0.00 25 0 98 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.94 -0.14 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.95 -0.15 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.91 -0.21 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.05 -0.10 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 13.11 -0.07 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.12 -0.10 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.16 -0.10 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.22 -0.10 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.47 -0.04 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.58 -0.03 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.72 -0.03 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.90 -0.02 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.96 -0.18 22 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 5.22 -0.19 22 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 4.56 -0.06 23 0 477 0
30DEC26 50.00 C 0.00 0.00 0.00 3.96 -0.01 23 0 3,916 0
30DEC26 52.50 C 0.00 0.00 0.00 2.67 -0.01 23 0 1,725 0
30DEC26 55.00 C 1.61 1.61 1.61 1.72 0.00 24 2 865 0
30DEC26 57.50 C 0.96 0.96 0.96 1.06 +0.01 24 12 842 +12
30DEC26 60.00 C 0.00 0.00 0.00 0.62 -0.03 24 0 293 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 0.00 24 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 162 0
30DEC26 67.50 C 0.16 0.16 0.16 0.11 +0.01 25 15 143 +15
30DEC26 70.00 C 0.00 0.00 0.00 0.06 +0.01 25 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 0.00 24 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 16.99 -0.11 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 16.02 -0.11 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.18 -0.07 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.09 -0.12 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.15 -0.11 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.33 +0.01 22 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.41 +0.01 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.51 +0.02 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.69 -0.06 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.85 -0.05 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 8.05 -0.05 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 7.28 -0.06 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.55 -0.06 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.82 -0.29 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.21 -0.08 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.63 -0.08 24 0 843 0
30MAR27 52.50 C 0.00 0.00 0.00 3.42 -0.06 24 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.48 -0.06 24 0 472 0
30MAR27 57.50 C 1.63 1.63 1.63 1.77 -0.02 25 3 315 -3
30MAR27 60.00 C 0.00 0.00 0.00 1.21 -0.02 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.81 -0.02 24 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.54 -0.01 24 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 0.00 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 0.00 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 0.00 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.01 -0.13 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.06 -0.11 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.25 0.00 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.32 +0.01 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.42 -0.09 23 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.52 +0.01 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.66 +0.02 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.82 +0.01 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.01 -0.07 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 9.26 -0.05 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.53 -0.04 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.83 -0.05 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 7.17 -0.07 24 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.56 -0.06 24 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.98 -0.03 24 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.44 -0.04 24 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.26 -0.03 24 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 3.31 -0.01 24 0 127 0
29JUN27 57.50 C 0.00 0.00 0.00 2.55 +0.01 24 0 450 0
29JUN27 60.00 C 0.00 0.00 0.00 1.91 0.00 24 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.42 -0.02 24 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 1.05 -0.01 24 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.76 -0.01 24 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.54 -0.01 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.38 -0.01 24 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.66 +0.05 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.83 +0.05 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.03 +0.01 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.26 -0.04 22 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.85 -0.05 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.18 -0.05 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.52 -0.05 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.68 -0.05 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.10 -0.05 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.58 -0.04 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 6.07 -0.04 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.93 -0.04 23 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 3.97 -0.04 24 0 12 0
29SEP27 57.50 C 0.00 0.00 0.00 3.17 -0.03 24 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.50 -0.03 24 0 63 0
29SEP27 62.50 C 1.86 1.86 1.86 1.95 -0.02 24 8 102 +8
29SEP27 65.00 C 0.00 0.00 0.00 1.52 -0.02 24 0 36 0
29SEP27 67.50 C 0.00 0.00 0.00 1.20 -0.03 24 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.94 -0.01 24 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.70 -0.02 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
TOTAL CALL 372 51,193 +136
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 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 26 0 8,327 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4,545 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 22 0 2,171 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 0.00 22 0 2,399 0
29SEP26 49.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 2,047 0
29SEP26 50.00 P 0.48 0.48 0.43 0.38 0.00 22 24 2,192 +4
29SEP26 52.50 P 1.64 1.65 1.54 1.44 +0.01 23 75 695 +33
29SEP26 55.00 P 0.00 0.00 0.00 3.28 +0.03 22 0 334 0
29SEP26 57.50 P 0.00 0.00 0.00 5.65 +0.05 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.15 -0.04 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.69 -0.12 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.19 -0.04 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.69 -0.04 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.19 -0.12 65 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.69 -0.12 72 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.19 -0.12 78 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 31 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 0.02 +0.01 26 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.03 +0.01 24 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 0.16 0.16 0.16 0.09 +0.01 24 72 456 +72
29OCT26 46.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 541 0
29OCT26 47.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 337 0
29OCT26 48.00 P 0.00 0.00 0.00 0.45 +0.03 24 0 542 0
29OCT26 49.00 P 0.00 0.00 0.00 0.68 +0.04 24 0 379 0
29OCT26 50.00 P 1.02 1.02 0.95 0.95 +0.01 23 45 587 0
29OCT26 52.50 P 2.15 2.15 2.13 2.12 +0.05 24 27 208 -2
29OCT26 55.00 P 3.96 3.96 3.96 3.84 +0.05 25 15 56 0
29OCT26 57.50 P 0.00 0.00 0.00 5.82 +0.07 24 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.16 -0.03 23 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.89 +0.08 39 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 13.39 +0.08 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.89 +0.08 50 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.39 +0.08 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.89 +0.08 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.37 +0.06 64 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 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 0.00 24 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 0.26 0.00 24 0 123 0
27NOV26 46.00 P 0.44 0.44 0.44 0.40 +0.01 24 2 398 +2
27NOV26 47.00 P 0.00 0.00 0.00 0.58 +0.01 25 0 277 0
27NOV26 48.00 P 0.00 0.00 0.00 0.81 +0.01 25 0 440 0
27NOV26 49.00 P 1.12 1.12 1.12 1.10 +0.01 25 15 6,632 +15
27NOV26 50.00 P 0.00 0.00 0.00 1.45 +0.02 25 0 3,077 0
27NOV26 52.50 P 2.74 2.74 2.74 2.60 +0.04 24 22 1,046 0
27NOV26 55.00 P 0.00 0.00 0.00 4.23 +0.05 25 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 6.07 +0.03 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 8.27 +0.04 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 10.89 +0.08 32 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.39 +0.08 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.89 +0.08 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.40 +0.09 46 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.89 +0.08 49 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.38 +0.07 53 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 0.10 +0.01 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 958 0
30DEC26 43.00 P 0.36 0.36 0.36 0.23 +0.02 24 40 916 0
30DEC26 44.00 P 0.00 0.00 0.00 0.33 +0.02 24 0 615 0
30DEC26 45.00 P 0.54 0.54 0.54 0.47 +0.02 25 4 777 +4
30DEC26 46.00 P 0.00 0.00 0.00 0.65 +0.03 25 0 968 0
30DEC26 47.00 P 0.00 0.00 0.00 0.87 +0.03 25 0 1,996 0
30DEC26 48.00 P 0.00 0.00 0.00 1.14 +0.04 25 0 2,110 0
30DEC26 49.00 P 0.00 0.00 0.00 1.46 +0.04 25 0 508 0
30DEC26 50.00 P 1.99 1.99 1.99 1.85 +0.04 25 15 3,078 +15
30DEC26 52.50 P 0.00 0.00 0.00 3.06 +0.05 25 0 234 0
30DEC26 55.00 P 4.85 4.85 4.75 4.63 +0.06 26 30 972 +6
30DEC26 57.50 P 0.00 0.00 0.00 6.34 +0.06 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 8.43 +0.06 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 10.95 +0.06 29 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.39 +0.08 32 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.89 +0.08 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.40 +0.09 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.89 +0.08 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.39 +0.07 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 0.00 24 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.08 0.00 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.11 0.00 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.16 0.00 24 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.23 0.00 24 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.32 0.00 24 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.43 0.00 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.56 +0.01 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.75 +0.01 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.95 +0.01 24 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.20 +0.01 24 0 247 0
30MAR27 46.00 P 0.00 0.00 0.00 1.49 +0.01 25 0 438 0
30MAR27 47.00 P 0.00 0.00 0.00 1.80 +0.01 25 0 554 0
30MAR27 48.00 P 0.00 0.00 0.00 2.15 +0.02 24 0 246 0
30MAR27 49.00 P 0.00 0.00 0.00 2.54 +0.03 24 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.97 +0.02 24 0 278 0
30MAR27 52.50 P 0.00 0.00 0.00 4.27 +0.04 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 5.84 +0.06 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.67 +0.06 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.69 +0.08 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.91 +0.06 26 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.18 +0.07 27 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.51 +0.06 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.92 +0.09 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.29 +0.05 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.75 +0.08 32 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 0.00 24 0 162 0
29JUN27 41.00 P 0.00 0.00 0.00 0.72 0.00 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.90 0.00 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.15 +0.01 24 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.39 +0.01 24 0 186 0
29JUN27 45.00 P 0.00 0.00 0.00 1.67 0.00 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.93 -0.01 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.25 -0.05 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.63 -0.04 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.08 +0.02 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.52 -0.01 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 4.84 +0.01 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.39 +0.03 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.12 +0.03 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.14 +0.13 25 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.21 +0.05 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.42 +0.07 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.70 +0.14 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.03 +0.08 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.38 +0.06 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.80 +0.07 29 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.85 0.00 24 0 21 0
29SEP27 41.00 P 0.00 0.00 0.00 1.03 0.00 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.25 0.00 24 0 4 0
29SEP27 43.00 P 1.63 1.63 1.63 1.53 0.00 24 23 23 +23
29SEP27 44.00 P 0.00 0.00 0.00 1.81 0.00 25 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 2.13 0.00 25 0 44 0
29SEP27 46.00 P 0.00 0.00 0.00 2.47 +0.01 25 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.86 +0.01 25 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 3.26 +0.01 25 0 5 0
29SEP27 49.00 P 0.00 0.00 0.00 3.72 +0.01 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.20 +0.01 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.55 +0.02 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.10 +0.02 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 8.83 +0.03 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 10.72 +0.03 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.76 +0.04 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.87 -0.01 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.04 +0.06 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.29 +0.07 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.59 +0.07 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.92 +0.06 28 0 0 0
TOTAL PUT 409 79,614 +172
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$ 25.820
11SEP26 17.25 C 0.00 0.00 0.00 8.57 -0.04 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 8.32 -0.04 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 8.07 -0.04 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 7.82 -0.04 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 7.57 -0.04 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 7.32 -0.04 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 7.07 -0.04 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.82 -0.04 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 6.57 -0.04 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 6.32 -0.04 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 6.07 -0.04 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.82 -0.04 0 20 0 0
11SEP26 20.50 C 0.00 0.00 0.00 5.32 -0.04 0 40 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.82 -0.04 0 20 0 0
11SEP26 21.50 C 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.82 -0.04 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 -15
11SEP26 24.00 C 1.86 1.86 1.86 1.84 -0.06 82 17 0 -17
11SEP26 24.50 C 1.37 1.37 1.37 1.34 -0.05 63 17 0 -17
11SEP26 25.00 C 0.80 0.90 0.80 0.84 -0.04 43 30 0 -815
11SEP26 25.50 C 0.42 0.46 0.31 0.34 -0.10 21 14 0 -1,457
11SEP26 26.00 C 0.15 0.15 0.03 0.05 -0.11 22 725 1,417 +648
11SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.04 32 0 1,457 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 485 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 38 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 0.00 129 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 - 203 0 0 -
18SEP26 17.50 C 0.00 0.00 0.00 8.40 -0.03 234 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 8.14 -0.04 225 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 7.90 -0.03 220 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 7.65 -0.03 214 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 7.40 -0.03 207 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 7.15 -0.03 201 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 6.90 -0.04 195 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 6.65 -0.03 189 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 6.40 -0.03 182 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 6.15 -0.03 176 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 5.90 -0.04 170 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 5.40 -0.03 158 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 4.82 -0.11 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 4.32 -0.04 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 3.82 -0.04 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 3.32 -0.04 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 2.82 -0.04 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
18SEP26 24.00 C 1.86 1.86 1.86 1.88 -0.02 71 1 0 0
18SEP26 24.50 C 1.33 1.33 1.33 1.36 -0.03 55 1 0 -2
18SEP26 25.00 C 0.76 0.97 0.76 0.84 -0.06 35 20 0 -103
18SEP26 25.50 C 0.45 0.45 0.45 0.40 -0.09 31 1 0 -189
18SEP26 26.00 C 0.18 0.21 0.16 0.17 -0.07 32 50 137 +35
18SEP26 26.50 C 0.09 0.10 0.07 0.07 -0.04 32 154 154 +154
18SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 69 0
18SEP26 27.50 C 0.03 0.03 0.03 0.02 -0.01 35 50 50 +50
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 - 92 0 0 -
18SEP26 36.00 C 0.00 0.00 0.00 0.01 - 95 0 0 -
29SEP26 8.25 C 0.00 0.00 0.00 17.57 -0.04 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 17.40 +0.04 407 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 17.08 -0.03 355 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 16.90 +0.04 387 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 16.65 +0.04 378 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 16.40 +0.04 369 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.15 +0.04 360 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 15.90 +0.04 351 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.41 +0.05 338 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.90 +0.04 319 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.34 -0.02 280 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.83 -0.03 259 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.35 -0.01 258 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.83 -0.03 234 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.32 -0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.84 -0.02 219 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.34 -0.02 208 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.83 -0.03 191 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.42 +0.06 211 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.91 +0.05 199 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.33 -0.03 163 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.85 -0.01 163 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.40 -0.03 168 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.90 -0.03 158 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.40 -0.03 149 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.90 -0.04 141 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.40 -0.03 132 120 0 -120
29SEP26 20.00 C 0.00 0.00 0.00 5.90 -0.04 123 234 0 -234
29SEP26 21.00 C 0.00 0.00 0.00 4.83 -0.10 90 710 2 -204
29SEP26 22.00 C 3.78 3.78 3.78 3.84 -0.02 78 254 0 -328
29SEP26 23.00 C 2.86 2.96 2.78 2.82 -0.04 0 357 312 -771
29SEP26 24.00 C 1.89 1.92 1.75 1.88 -0.02 53 211 232 -1,403
29SEP26 25.00 C 0.90 0.95 0.75 0.85 -0.05 29 36 197 -7,972
29SEP26 26.00 C 0.32 0.34 0.27 0.30 -0.03 29 313 6,516 +140
29SEP26 27.00 C 0.15 0.15 0.13 0.12 -0.01 30 27 5,280 +3
29SEP26 28.00 C 0.08 0.08 0.07 0.04 -0.01 30 34 2,446 +13
29SEP26 29.00 C 0.05 0.05 0.04 0.02 0.00 33 26 3,106 +10
29SEP26 30.00 C 0.03 0.03 0.03 0.01 0.00 35 18 1,959 +10
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,091 0
29SEP26 32.00 C 0.01 0.01 0.01 0.01 0.00 45 360 829 +305
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 86 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 - 146 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 17.57 -0.12 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 17.40 -0.02 265 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 17.08 -0.03 239 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 16.90 +0.04 252 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 16.65 -0.03 246 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.40 +0.04 240 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.15 -0.02 234 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 15.90 -0.02 229 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.41 -0.01 220 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 14.90 -0.03 208 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.34 -0.02 185 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 13.83 -0.09 174 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.35 -0.07 170 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 12.83 -0.03 158 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.32 -0.10 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 11.84 -0.10 145 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.34 -0.10 138 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 10.83 -0.09 129 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.42 0.00 137 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 9.91 +0.05 129 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.33 -0.03 111 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.90 -0.02 115 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.40 -0.03 109 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.90 -0.04 103 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.40 -0.04 97 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.90 -0.04 92 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.40 -0.03 86 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.90 -0.04 80 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.83 -0.12 61 75 0 -100
29OCT26 22.00 C 0.00 0.00 0.00 3.84 -0.04 52 150 1 -297
29OCT26 23.00 C 0.00 0.00 0.00 2.86 -0.01 44 75 0 -661
29OCT26 24.00 C 1.80 1.90 1.80 1.88 -0.02 35 43 700 -1,133
29OCT26 25.00 C 0.94 1.03 0.94 1.05 -0.07 28 89 1,355 -74
29OCT26 26.00 C 0.62 0.66 0.59 0.66 -0.05 29 61 2,650 +7
29OCT26 27.00 C 0.39 0.42 0.39 0.39 -0.04 29 222 869 -20
29OCT26 28.00 C 0.26 0.27 0.25 0.23 -0.03 29 8 870 +6
29OCT26 29.00 C 0.17 0.17 0.17 0.12 -0.02 29 15 631 -15
29OCT26 30.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 714 0
29OCT26 31.00 C 0.08 0.08 0.08 0.03 -0.01 30 30 596 +30
29OCT26 32.00 C 0.00 0.00 0.00 0.02 0.00 31 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 131 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 217 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 485 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 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 64 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
27NOV26 8.25 C 0.00 0.00 0.00 17.58 -0.11 206 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 17.40 -0.02 210 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 17.08 -0.03 196 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 16.90 +0.04 200 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 16.65 -0.03 195 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.40 +0.04 190 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.15 -0.02 186 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 15.90 -0.02 181 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.41 -0.01 174 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 14.90 -0.03 165 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.34 -0.02 151 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 13.83 -0.09 143 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.35 -0.07 138 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 12.83 -0.03 130 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.33 -0.09 124 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 11.84 -0.10 119 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.34 -0.10 113 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 10.83 -0.09 107 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.42 0.00 108 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.91 +0.05 102 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.33 -0.03 91 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.90 -0.02 91 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.40 -0.03 86 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.90 -0.04 81 0 0 -15
27NOV26 18.50 C 0.00 0.00 0.00 7.40 -0.04 77 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.90 -0.04 72 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.40 -0.03 67 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.90 -0.04 63 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.83 -0.12 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.84 -0.04 42 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.86 -0.01 35 0 0 -48
27NOV26 24.00 C 1.91 1.92 1.81 1.93 0.00 29 145 150 -458
27NOV26 25.00 C 1.22 1.29 1.22 1.34 -0.03 28 17 804 +2
27NOV26 26.00 C 0.83 0.91 0.83 0.93 -0.04 28 142 912 0
27NOV26 27.00 C 0.61 0.65 0.61 0.62 -0.03 28 10 339 +8
27NOV26 28.00 C 0.44 0.46 0.44 0.44 -0.02 29 11 834 +10
27NOV26 29.00 C 0.31 0.31 0.31 0.28 -0.01 29 40 409 -40
27NOV26 30.00 C 0.24 0.24 0.24 0.17 -0.01 29 2 385 0
27NOV26 31.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 310 0
27NOV26 32.00 C 0.00 0.00 0.00 0.06 0.00 29 0 121 0
27NOV26 33.00 C 0.11 0.11 0.11 0.04 0.00 30 100 210 +100
27NOV26 34.00 C 0.00 0.00 0.00 0.02 0.00 30 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 0.00 0.00 0.00 0.01 0.00 33 0 6 0
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 43 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 0 0
27NOV26 46.00 C 0.01 0.01 0.01 0.01 0.00 49 65 65 +65
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 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 62 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
30DEC26 8.25 C 0.00 0.00 0.00 17.59 -0.10 180 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 17.40 -0.02 179 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 17.08 -0.03 170 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 16.90 +0.02 170 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 16.65 -0.03 166 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.40 +0.04 162 0 0 -15
30DEC26 9.75 C 0.00 0.00 0.00 16.15 -0.02 158 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 15.90 -0.02 155 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.41 -0.01 148 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.90 -0.03 141 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 14.34 -0.06 131 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 13.83 -0.09 124 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 13.35 -0.07 120 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 12.83 -0.03 113 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.33 -0.09 108 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.84 -0.10 103 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.35 -0.09 98 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.84 -0.08 93 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.42 0.00 91 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.91 +0.05 86 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.34 -0.04 79 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.90 -0.02 77 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.40 -0.03 73 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.90 -0.04 69 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.40 -0.04 65 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.90 -0.04 61 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.40 -0.03 57 0 0 -32
30DEC26 20.00 C 5.79 5.79 5.79 5.90 -0.04 53 32 170 0
30DEC26 21.00 C 0.00 0.00 0.00 4.84 -0.11 44 0 0 -477
30DEC26 22.00 C 0.00 0.00 0.00 3.84 -0.05 37 0 11 -2,168
30DEC26 23.00 C 2.86 2.86 2.86 2.86 -0.04 30 1 702 -465
30DEC26 24.00 C 2.06 2.06 2.00 2.11 -0.02 27 4 1,113 -2
30DEC26 25.00 C 1.49 1.57 1.49 1.60 -0.02 28 31 2,081 -30
30DEC26 26.00 C 1.20 1.20 1.12 1.19 -0.01 28 66 3,217 -5
30DEC26 27.00 C 0.84 0.84 0.84 0.86 -0.02 28 6 1,233 0
30DEC26 28.00 C 0.58 0.58 0.58 0.63 0.00 29 10 2,336 -10
30DEC26 29.00 C 0.00 0.00 0.00 0.45 -0.01 29 0 1,831 0
30DEC26 30.00 C 0.39 0.39 0.38 0.30 -0.01 29 60 2,136 +50
30DEC26 31.00 C 0.00 0.00 0.00 0.20 -0.01 29 0 1,263 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 2,055 0
30DEC26 33.00 C 0.00 0.00 0.00 0.09 0.00 29 0 221 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 0.00 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 30 0 357 0
30DEC26 37.00 C 0.10 0.10 0.10 0.02 0.00 30 239 556 +239
30DEC26 38.00 C 0.08 0.08 0.08 0.01 0.00 29 10 208 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 33 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 39 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 44 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 52 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 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30MAR27 8.25 C 0.00 0.00 0.00 17.59 -0.10 132 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 17.40 -0.02 131 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 17.08 -0.03 124 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 16.90 +0.02 124 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 16.65 -0.03 121 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.40 +0.04 118 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.15 -0.02 115 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 15.90 -0.02 113 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 15.41 -0.01 108 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.90 -0.03 102 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 14.34 -0.06 95 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.83 -0.09 90 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 13.35 -0.07 86 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.83 -0.03 81 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 12.33 -0.09 77 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.84 -0.10 74 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 11.35 -0.09 71 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.84 -0.08 67 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 10.42 0.00 65 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.91 +0.05 62 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.34 -0.04 56 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 8.90 -0.02 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.40 -0.03 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.90 -0.04 49 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 7.40 -0.04 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.90 -0.04 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.40 -0.03 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.90 -0.04 37 0 1 -214
30MAR27 21.00 C 0.00 0.00 0.00 4.84 -0.11 30 0 0 -613
30MAR27 22.00 C 0.00 0.00 0.00 4.01 -0.04 28 0 311 -236
30MAR27 23.00 C 0.00 0.00 0.00 3.35 +0.07 28 0 652 0
30MAR27 24.00 C 2.56 2.61 2.56 2.68 -0.03 27 74 560 +74
30MAR27 25.00 C 0.00 0.00 0.00 2.18 -0.04 27 0 1,891 0
30MAR27 26.00 C 1.75 1.75 1.75 1.76 -0.03 27 2 6,350 0
30MAR27 27.00 C 0.00 0.00 0.00 1.40 -0.03 28 0 8,391 0
30MAR27 28.00 C 1.09 1.09 1.09 1.11 -0.03 28 1 7,002 +1
30MAR27 29.00 C 0.00 0.00 0.00 0.91 -0.02 28 0 533 0
30MAR27 30.00 C 0.00 0.00 0.00 0.72 -0.02 29 0 546 0
30MAR27 31.00 C 0.00 0.00 0.00 0.55 -0.01 29 0 480 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 -0.01 28 0 1,506 0
30MAR27 33.00 C 0.00 0.00 0.00 0.32 -0.01 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.18 0.00 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 0.00 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 0.00 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 0.00 29 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 0.00 29 0 21 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 0.00 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
30MAR27 65.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 17.60 -0.09 108 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 17.40 -0.02 107 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 17.09 -0.02 102 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 16.90 +0.02 101 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 16.65 -0.03 99 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 16.40 +0.04 96 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.15 -0.02 94 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 15.90 -0.02 91 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 15.41 -0.01 87 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 14.90 -0.03 82 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 14.35 -0.05 77 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 13.86 -0.06 73 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 13.35 -0.07 69 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 12.86 0.00 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 12.35 -0.07 62 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 11.85 -0.09 59 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 11.36 -0.08 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 10.85 -0.07 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 10.42 0.00 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.91 +0.05 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.35 -0.03 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.90 -0.02 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.40 -0.03 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.90 -0.04 38 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 7.40 -0.04 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.90 -0.04 33 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 6.40 -0.03 31 0 0 -3
29JUN27 20.00 C 0.00 0.00 0.00 5.90 -0.09 29 0 13 -67
29JUN27 21.00 C 0.00 0.00 0.00 5.07 -0.20 27 0 72 0
29JUN27 22.00 C 4.22 4.22 4.14 4.43 -0.03 28 45 234 +45
29JUN27 23.00 C 0.00 0.00 0.00 3.95 -0.03 30 0 1,421 0
29JUN27 24.00 C 3.01 3.01 3.01 3.30 -0.13 29 15 346 +15
29JUN27 25.00 C 0.00 0.00 0.00 2.82 -0.02 29 0 735 0
29JUN27 26.00 C 0.00 0.00 0.00 2.40 -0.02 29 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 2.03 -0.02 29 0 431 0
29JUN27 28.00 C 0.00 0.00 0.00 1.71 -0.01 29 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 1.43 -0.01 29 0 20 0
29JUN27 30.00 C 1.11 1.11 1.11 1.20 -0.01 29 6 132 -6
29JUN27 31.00 C 0.00 0.00 0.00 0.99 0.00 29 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 0.82 -0.01 29 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.69 -0.01 30 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.59 -0.01 30 0 88 0
29JUN27 35.00 C 0.00 0.00 0.00 0.48 -0.01 30 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.39 -0.01 30 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.14 0.00 30 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.08 0.00 30 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.06 0.00 30 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.02 0.00 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 30 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
29JUN27 65.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP27 8.75 C 0.00 0.00 0.00 17.14 -0.07 89 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 16.90 -0.06 87 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 16.65 -0.06 84 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 16.40 -0.06 82 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 16.15 -0.06 80 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 15.90 -0.06 78 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 15.41 -0.05 74 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 14.90 -0.06 70 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 14.35 -0.11 65 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 13.86 -0.10 62 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 13.37 -0.09 59 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 12.86 -0.10 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 12.37 -0.09 53 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 11.85 -0.11 49 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 11.38 -0.06 47 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 10.88 -0.07 45 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 10.42 -0.03 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 9.91 -0.05 40 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 9.36 -0.10 37 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.90 -0.02 35 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.40 -0.06 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.91 -0.04 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.40 -0.04 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.92 -0.03 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.56 -0.03 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.21 -0.04 28 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.56 -0.02 29 0 0 0
29SEP27 22.00 C 4.30 4.30 4.30 5.09 +0.13 31 20 25 +20
29SEP27 23.00 C 0.00 0.00 0.00 4.38 -0.03 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.88 -0.02 30 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 3.40 -0.02 30 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 2.99 -0.02 30 0 141 0
29SEP27 27.00 C 0.00 0.00 0.00 2.62 -0.01 30 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 2.28 -0.02 30 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 1.99 -0.01 30 0 52 0
29SEP27 30.00 C 0.00 0.00 0.00 1.72 -0.01 31 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.50 -0.01 31 0 8 0
29SEP27 32.00 C 1.08 1.08 1.08 1.29 -0.01 31 6 26 +6
29SEP27 33.00 C 0.00 0.00 0.00 1.12 0.00 31 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.96 -0.01 31 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.83 0.00 31 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.71 -0.01 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.61 0.00 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.41 0.00 31 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 0.35 0.00 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.26 0.00 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.22 0.00 31 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.18 0.00 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP27 65.00 C 0.07 0.07 0.07 0.01 - 32 3 3 -
TOTAL CALL 5,791 110,549 -18,805
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 68 0 120 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 260 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 42 0 195 0
11SEP26 24.00 P 0.03 0.03 0.03 0.01 -0.02 29 3 579 -3
11SEP26 24.50 P 0.15 0.15 0.08 0.05 -0.07 24 50 1,207 -2
11SEP26 25.00 P 0.38 0.38 0.27 0.24 -0.08 23 323 1,465 +310
11SEP26 25.50 P 0.80 0.80 0.57 0.61 -0.05 0 315 1,348 +299
11SEP26 26.00 P 1.26 1.26 0.98 1.09 +0.02 0 233 659 +228
11SEP26 26.50 P 1.70 1.70 1.51 1.65 +0.06 57 75 300 +60
11SEP26 27.00 P 2.19 2.19 2.00 2.08 +0.03 0 70 220 +10
11SEP26 27.50 P 2.69 2.69 2.50 2.58 +0.03 0 36 79 +17
11SEP26 28.00 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 3.58 +0.04 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 6.08 +0.04 0 0 0 0
11SEP26 31.50 P 6.53 6.53 6.53 6.58 +0.04 0 30 30 +30
11SEP26 32.00 P 6.95 6.95 6.95 7.08 +0.05 0 16 16 +16
11SEP26 32.50 P 7.58 7.58 7.58 7.58 +0.05 0 60 60 +60
11SEP26 33.00 P 7.95 7.95 7.95 8.08 +0.05 0 40 40 +40
11SEP26 33.50 P 8.45 8.45 8.45 8.58 +0.05 0 1 1 +1
11SEP26 34.00 P 8.95 8.95 8.95 9.08 +0.05 0 40 40 +40
11SEP26 34.50 P 0.00 0.00 0.00 9.58 +0.05 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 10.08 +0.05 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 10.58 +0.05 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 11.08 - 0 0 0 -
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 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 78 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.01 0.00 44 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 124 0
18SEP26 22.50 P 0.00 0.00 0.00 0.02 0.00 36 0 92 0
18SEP26 23.00 P 0.04 0.04 0.04 0.03 -0.01 32 31 159 +29
18SEP26 23.50 P 0.06 0.06 0.06 0.09 -0.01 33 50 153 +50
18SEP26 24.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 330 0
18SEP26 24.50 P 0.27 0.29 0.27 0.33 -0.01 32 5 30 0
18SEP26 25.00 P 0.61 0.61 0.49 0.55 -0.01 31 58 85 +43
18SEP26 25.50 P 0.88 0.88 0.80 0.86 -0.02 31 63 65 +53
18SEP26 26.00 P 0.00 0.00 0.00 1.28 +0.02 35 0 4 0
18SEP26 26.50 P 0.00 0.00 0.00 1.73 +0.02 38 0 0 0
18SEP26 27.00 P 2.02 2.02 2.02 2.14 +0.03 32 1 1 +1
18SEP26 27.50 P 2.56 2.56 2.56 2.67 +0.08 44 15 15 +15
18SEP26 28.00 P 0.00 0.00 0.00 3.12 +0.04 34 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 3.62 +0.04 38 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.12 +0.05 42 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 4.62 -0.09 47 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.12 +0.05 51 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 5.58 -0.15 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.08 +0.01 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 6.58 -0.14 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.08 -0.14 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 7.58 +0.05 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.14 +0.11 89 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 8.58 +0.02 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.08 +0.02 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 9.58 +0.02 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.08 +0.02 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 10.58 - 0 0 0 -
18SEP26 36.00 P 0.00 0.00 0.00 11.08 - 0 0 0 -
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 118 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 112 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 100 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 89 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,642 0
29SEP26 18.00 P 0.01 0.01 0.01 0.01 0.00 59 150 2,889 -150
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,456 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,222 0
29SEP26 20.00 P 0.02 0.02 0.02 0.01 0.00 42 150 7,052 -150
29SEP26 21.00 P 0.01 0.01 0.01 0.01 0.00 33 30 11,206 +30
29SEP26 22.00 P 0.03 0.04 0.03 0.03 0.00 31 116 6,956 +3
29SEP26 23.00 P 0.11 0.11 0.09 0.10 -0.01 29 2 8,713 -1
29SEP26 24.00 P 0.34 0.34 0.28 0.32 +0.01 29 28 1,775 -2
29SEP26 25.00 P 0.69 0.72 0.64 0.73 -0.02 29 110 4,374 -70
29SEP26 26.00 P 0.00 0.00 0.00 1.41 +0.02 31 0 1,099 0
29SEP26 27.00 P 2.33 2.33 2.33 2.27 +0.03 35 1 967 +1
29SEP26 28.00 P 3.20 3.20 3.20 3.20 +0.06 38 1 1,101 -1
29SEP26 29.00 P 0.00 0.00 0.00 4.19 +0.09 45 0 1,574 0
29SEP26 30.00 P 0.00 0.00 0.00 5.22 +0.14 56 0 2,013 0
29SEP26 31.00 P 0.00 0.00 0.00 6.15 +0.08 53 0 669 0
29SEP26 32.00 P 0.00 0.00 0.00 7.08 -0.14 0 0 305 0
29SEP26 33.00 P 0.00 0.00 0.00 8.14 +0.03 62 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 9.09 +0.02 0 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 10.14 -0.01 73 0 160 0
29SEP26 36.00 P 0.00 0.00 0.00 11.08 -0.04 0 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 12.11 -0.02 0 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 13.07 -0.06 0 0 65 0
29SEP26 39.00 P 0.00 0.00 0.00 14.05 -0.09 0 0 276 0
29SEP26 40.00 P 0.00 0.00 0.00 15.06 -0.05 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 16.09 -0.02 0 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 17.04 -0.06 0 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 18.06 -0.05 0 0 111 0
29SEP26 44.00 P 0.00 0.00 0.00 19.04 -0.11 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.03 -0.08 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.10 0.00 0 0 100 0
29SEP26 47.00 P 0.00 0.00 0.00 22.13 +0.02 119 0 100 0
29SEP26 48.00 P 0.00 0.00 0.00 23.15 +0.05 131 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.10 0.00 0 0 27 0
29SEP26 50.00 P 0.00 0.00 0.00 25.07 -0.06 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 27.65 +0.05 147 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.10 -0.05 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 32.65 +0.05 162 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.06 -0.08 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 37.53 -0.07 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 40.03 - 0 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 88 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 79 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 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 64 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 57 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 47 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 198 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 230 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 622 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 596 0
29OCT26 20.00 P 0.04 0.04 0.04 0.02 -0.01 29 102 1,401 +98
29OCT26 21.00 P 0.08 0.08 0.08 0.07 0.00 30 3 2,123 -3
29OCT26 22.00 P 0.14 0.16 0.14 0.16 -0.01 29 4 1,972 +2
29OCT26 23.00 P 0.33 0.33 0.33 0.34 -0.01 29 32 1,533 +21
29OCT26 24.00 P 0.65 0.65 0.63 0.68 +0.03 30 25 871 +5
29OCT26 25.00 P 0.00 0.00 0.00 1.13 +0.04 30 0 2,015 0
29OCT26 26.00 P 1.77 1.77 1.74 1.76 0.00 31 17 491 +2
29OCT26 27.00 P 2.63 2.63 2.63 2.49 -0.01 31 3 195 0
29OCT26 28.00 P 0.00 0.00 0.00 3.33 -0.02 32 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 4.26 -0.01 35 0 90 0
29OCT26 30.00 P 0.00 0.00 0.00 5.22 +0.05 38 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 6.24 +0.09 44 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 7.21 -0.01 46 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 8.19 +0.08 49 0 265 0
29OCT26 34.00 P 0.00 0.00 0.00 9.12 +0.04 42 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 10.16 +0.01 53 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 11.16 +0.04 57 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 12.15 +0.02 59 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 13.13 0.00 58 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 14.13 -0.01 61 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 15.13 +0.02 64 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 16.13 +0.02 67 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 17.13 +0.02 70 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 18.12 +0.01 68 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 19.12 -0.03 71 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 20.12 +0.01 73 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 21.12 +0.02 76 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 22.13 +0.02 82 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 23.15 +0.05 90 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 24.12 +0.02 83 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 25.07 -0.06 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 27.65 +0.05 100 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 30.10 -0.05 0 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 32.65 +0.05 110 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 35.12 -0.02 104 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 37.62 +0.02 109 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 40.12 - 113 0 0 -
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 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 86 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 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 74 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 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 60 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 30 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.02 0.00 31 0 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 0.00 30 0 513 0
27NOV26 19.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 745 0
27NOV26 20.00 P 0.00 0.00 0.00 0.07 0.00 29 0 7,509 0
27NOV26 21.00 P 0.17 0.17 0.17 0.15 0.00 29 5 1,135 -5
27NOV26 22.00 P 0.00 0.00 0.00 0.31 0.00 29 0 3,321 0
27NOV26 23.00 P 0.00 0.00 0.00 0.54 0.00 29 0 2,489 0
27NOV26 24.00 P 0.89 0.89 0.85 0.90 +0.04 29 13 1,479 +5
27NOV26 25.00 P 0.00 0.00 0.00 1.39 +0.01 30 0 886 0
27NOV26 26.00 P 2.01 2.01 1.94 1.99 +0.01 30 118 812 +97
27NOV26 27.00 P 2.84 2.84 2.74 2.70 +0.02 31 30 544 +30
27NOV26 28.00 P 0.00 0.00 0.00 3.41 +0.03 29 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.26 -0.10 29 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.33 +0.06 36 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 6.29 +0.06 39 0 85 0
27NOV26 32.00 P 0.00 0.00 0.00 7.24 +0.02 40 0 180 0
27NOV26 33.00 P 0.00 0.00 0.00 8.21 +0.10 42 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 9.18 +0.08 43 0 193 0
27NOV26 35.00 P 0.00 0.00 0.00 10.16 +0.01 45 0 105 0
27NOV26 36.00 P 0.00 0.00 0.00 11.16 +0.04 48 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 12.15 +0.02 49 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 13.13 0.00 49 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 14.13 -0.01 52 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 15.13 -0.05 54 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 16.13 +0.02 56 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 17.13 -0.05 59 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 18.12 -0.06 58 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 19.12 -0.06 60 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 20.12 -0.03 62 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 21.12 -0.06 64 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 22.13 -0.05 69 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 23.15 -0.03 75 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 24.12 +0.02 70 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 25.10 -0.07 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 27.65 -0.02 83 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 30.10 -0.07 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 32.65 -0.01 92 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 35.12 -0.02 89 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 37.62 +0.02 92 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 40.12 - 96 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 69 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 48 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 0.00 29 0 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 30 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 30 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 29 0 807 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 0.00 29 0 620 0
30DEC26 19.50 P 0.13 0.13 0.13 0.09 0.00 29 10 832 -10
30DEC26 20.00 P 0.16 0.16 0.16 0.13 0.00 29 50 5,667 +50
30DEC26 21.00 P 0.00 0.00 0.00 0.25 0.00 29 0 2,075 0
30DEC26 22.00 P 0.44 0.44 0.43 0.45 +0.01 29 11 1,500 -11
30DEC26 23.00 P 0.00 0.00 0.00 0.72 0.00 29 0 1,612 0
30DEC26 24.00 P 1.10 1.10 1.08 1.11 +0.01 29 147 1,627 +47
30DEC26 25.00 P 1.60 1.60 1.60 1.60 +0.02 29 3 1,867 0
30DEC26 26.00 P 0.00 0.00 0.00 2.20 +0.03 30 0 964 0
30DEC26 27.00 P 0.00 0.00 0.00 2.88 +0.02 30 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 3.55 -0.07 29 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 4.50 +0.09 32 0 676 0
30DEC26 30.00 P 0.00 0.00 0.00 5.40 +0.07 34 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 6.36 +0.04 36 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 7.31 +0.09 38 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 8.25 +0.03 39 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 9.21 +0.11 40 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 10.18 +0.01 41 0 142 0
30DEC26 36.00 P 0.00 0.00 0.00 11.16 +0.02 42 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 12.15 +0.02 43 0 105 0
30DEC26 38.00 P 0.00 0.00 0.00 13.13 0.00 43 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 14.13 -0.01 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.13 -0.05 48 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 16.13 +0.02 50 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 17.13 -0.05 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 18.12 -0.06 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 19.12 -0.06 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 20.12 -0.03 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 21.12 -0.06 57 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 22.13 -0.05 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 23.15 -0.03 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.12 +0.02 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.10 -0.07 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 27.65 -0.02 73 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.10 -0.07 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 32.65 -0.01 81 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.12 -0.02 78 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 37.62 +0.02 81 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 40.12 - 84 0 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 0.00 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 0.00 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 0.00 29 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 0.00 29 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 0.00 29 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 0.00 29 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.11 0.00 28 0 702 0
30MAR27 18.50 P 0.00 0.00 0.00 0.15 0.00 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.20 0.00 28 0 2,604 0
30MAR27 19.50 P 0.00 0.00 0.00 0.26 0.00 28 0 423 0
30MAR27 20.00 P 0.36 0.36 0.36 0.33 -0.01 28 40 529 -40
30MAR27 21.00 P 0.53 0.53 0.53 0.53 0.00 29 2 465 -2
30MAR27 22.00 P 0.79 0.79 0.79 0.79 +0.01 29 5 1,860 +5
30MAR27 23.00 P 0.00 0.00 0.00 1.14 +0.01 29 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.56 +0.01 29 0 468 0
30MAR27 25.00 P 2.05 2.05 2.05 2.06 +0.01 29 6 1,421 -4
30MAR27 26.00 P 2.68 2.68 2.63 2.63 +0.01 29 7 7,159 +2
30MAR27 27.00 P 0.00 0.00 0.00 3.29 +0.02 30 0 8,234 0
30MAR27 28.00 P 0.00 0.00 0.00 4.01 +0.02 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.80 +0.02 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 5.64 +0.03 31 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.52 +0.03 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 7.45 +0.03 34 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 8.41 +0.03 35 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 9.33 +0.04 36 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 10.26 +0.04 36 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 11.22 +0.04 37 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 12.18 +0.05 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.16 +0.03 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.14 0.00 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.13 -0.07 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 16.13 +0.02 41 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 17.13 -0.05 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 18.12 -0.06 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 19.12 -0.06 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 20.12 -0.03 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 21.12 -0.06 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 22.13 -0.05 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 23.15 -0.03 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 24.12 +0.02 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.10 -0.07 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 27.65 -0.02 60 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 30.10 -0.07 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 32.65 -0.01 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 35.12 -0.02 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 37.62 +0.02 67 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 40.12 - 70 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 0.00 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 0.00 31 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 0.00 31 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.04 0.00 30 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.05 0.00 30 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 0.00 30 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.10 0.00 30 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 0.00 30 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.17 0.00 30 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.22 0.00 30 0 117 0
29JUN27 18.00 P 0.34 0.34 0.34 0.28 +0.01 30 2 165 -2
29JUN27 18.50 P 0.40 0.42 0.40 0.35 0.00 30 200 326 +116
29JUN27 19.00 P 0.00 0.00 0.00 0.43 +0.01 30 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.53 +0.01 30 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.63 +0.01 30 0 135 0
29JUN27 21.00 P 0.00 0.00 0.00 0.89 +0.01 30 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 1.21 +0.01 30 0 188 0
29JUN27 23.00 P 1.73 1.73 1.70 1.60 +0.01 30 82 278 +48
29JUN27 24.00 P 0.00 0.00 0.00 2.05 +0.02 30 0 230 0
29JUN27 25.00 P 2.69 2.69 2.69 2.56 +0.02 31 15 66 0
29JUN27 26.00 P 3.41 3.41 3.29 3.13 +0.02 31 75 118 +23
29JUN27 27.00 P 4.09 4.09 4.00 3.77 +0.02 31 105 199 -15
29JUN27 28.00 P 0.00 0.00 0.00 4.46 +0.03 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.20 +0.03 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.99 +0.03 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 6.82 +0.04 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.69 +0.03 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.60 +0.04 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.53 +0.04 35 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 10.49 +0.04 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.48 +0.04 39 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 12.49 +0.04 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.49 +0.14 43 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 14.44 +0.15 43 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 15.38 +0.14 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 16.33 +0.15 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 17.28 +0.10 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 18.24 +0.06 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 19.19 +0.01 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 20.15 0.00 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 21.12 -0.06 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 22.13 -0.05 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 23.15 -0.03 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 24.12 +0.02 46 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 25.10 -0.07 0 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 27.65 -0.02 53 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 30.10 -0.07 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 32.65 -0.01 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 35.12 -0.02 58 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 37.62 +0.02 60 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 40.12 - 62 0 0 -
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.27 +0.01 31 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 0.33 +0.01 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.41 +0.01 32 0 160 0
29SEP27 18.00 P 0.00 0.00 0.00 0.48 0.00 31 0 8 0
29SEP27 18.50 P 0.65 0.65 0.65 0.59 +0.01 32 27 88 +27
29SEP27 19.00 P 0.00 0.00 0.00 0.69 +0.01 32 0 442 0
29SEP27 19.50 P 0.00 0.00 0.00 0.81 +0.01 31 0 102 0
29SEP27 20.00 P 0.00 0.00 0.00 0.94 +0.01 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.25 +0.01 32 0 125 0
29SEP27 22.00 P 1.74 1.74 1.74 1.60 +0.01 32 17 39 +17
29SEP27 23.00 P 0.00 0.00 0.00 2.02 +0.02 32 0 63 0
29SEP27 24.00 P 0.00 0.00 0.00 2.50 +0.02 32 0 42 0
29SEP27 25.00 P 3.33 3.34 3.33 3.01 +0.02 32 2 98 +2
29SEP27 26.00 P 0.00 0.00 0.00 3.59 +0.02 32 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 4.22 +0.03 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 4.89 +0.03 33 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 5.61 +0.03 33 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 6.36 +0.03 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.16 +0.03 34 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 7.98 +0.03 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.85 +0.04 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.74 +0.04 35 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 10.66 +0.04 36 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 11.60 +0.04 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 12.56 +0.04 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 13.55 +0.04 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 14.55 +0.04 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 15.57 +0.04 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 16.59 +0.04 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 17.62 +0.04 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 18.61 0.00 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 19.56 0.00 49 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 20.51 0.00 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 21.44 -0.01 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 22.40 +0.01 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 23.34 -0.01 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 24.29 +0.15 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 25.24 0.00 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 27.65 -0.02 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 30.10 -0.07 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 32.65 -0.01 53 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 35.12 -0.02 53 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 37.62 +0.02 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 40.12 - 58 0 0 -
TOTAL PUT 3,261 175,593 +1,462
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.960
29SEP26 8.50 C 0.00 0.00 0.00 4.46 -0.05 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.22 -0.10 94 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.97 -0.07 88 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.72 -0.10 82 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.47 -0.08 77 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.22 -0.07 71 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.97 -0.10 65 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.47 -0.08 54 0 3 0
29SEP26 11.00 C 0.00 0.00 0.00 1.97 -0.05 44 0 35 0
29SEP26 11.50 C 1.47 1.47 1.47 1.48 -0.05 40 5 855 +5
29SEP26 12.00 C 0.00 0.00 0.00 1.02 -0.05 38 0 765 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 -0.07 36 0 294 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 -0.04 38 0 351 0
29SEP26 13.50 C 0.19 0.19 0.17 0.19 -0.03 38 71 748 +71
29SEP26 14.00 C 0.11 0.11 0.11 0.10 -0.01 39 90 451 +43
29SEP26 14.50 C 0.05 0.05 0.05 0.05 -0.01 40 2 224 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 1,182 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 752 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.22 -0.10 68 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.97 -0.07 64 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.72 -0.10 60 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.47 -0.08 56 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.22 -0.07 52 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.97 -0.10 48 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.47 -0.08 40 0 7 0
29OCT26 11.00 C 0.00 0.00 0.00 1.99 -0.05 39 0 30 0
29OCT26 11.50 C 0.00 0.00 0.00 1.55 -0.05 39 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 1.17 -0.04 38 0 60 0
29OCT26 12.50 C 0.00 0.00 0.00 0.87 -0.04 38 0 551 0
29OCT26 13.00 C 0.00 0.00 0.00 0.63 -0.04 38 0 1,340 0
29OCT26 13.50 C 0.00 0.00 0.00 0.44 -0.04 38 0 768 0
29OCT26 14.00 C 0.27 0.27 0.27 0.30 -0.04 38 1 589 0
29OCT26 14.50 C 0.20 0.20 0.20 0.21 -0.02 39 20 492 +20
29OCT26 15.00 C 0.13 0.13 0.13 0.14 -0.01 39 3 121 0
29OCT26 15.50 C 0.10 0.11 0.10 0.09 -0.01 39 90 289 +90
29OCT26 16.00 C 0.07 0.07 0.07 0.06 0.00 40 5 158 0
29OCT26 16.50 C 0.00 0.00 0.00 0.04 0.00 40 0 165 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 19.00 C 0.01 0.01 0.01 0.01 0.00 46 10 40 +10
27NOV26 9.00 C 0.00 0.00 0.00 3.97 -0.08 54 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.72 -0.10 50 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.47 -0.08 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.22 -0.09 43 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.97 -0.10 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.47 -0.12 34 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 2.05 -0.05 38 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.67 -0.05 38 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 1.34 -0.06 38 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 1.06 -0.05 38 0 420 0
27NOV26 13.00 C 0.00 0.00 0.00 0.82 -0.05 38 0 322 0
27NOV26 13.50 C 0.00 0.00 0.00 0.63 -0.04 38 0 594 0
27NOV26 14.00 C 0.00 0.00 0.00 0.48 -0.02 38 0 685 0
27NOV26 14.50 C 0.00 0.00 0.00 0.36 -0.02 38 0 92 0
27NOV26 15.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 72 0
27NOV26 15.50 C 0.00 0.00 0.00 0.19 -0.02 38 0 141 0
27NOV26 16.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.05 0.00 39 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.46 -0.06 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.22 -0.10 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.97 -0.08 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.72 -0.10 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.47 -0.08 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.22 -0.09 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 3.00 -0.07 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.52 -0.10 35 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 2.15 -0.05 37 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.80 -0.05 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.50 -0.06 37 0 197 0
30DEC26 12.50 C 0.00 0.00 0.00 1.22 -0.04 37 0 703 0
30DEC26 13.00 C 0.00 0.00 0.00 0.99 -0.03 37 0 251 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 -0.02 37 0 320 0
30DEC26 14.00 C 0.00 0.00 0.00 0.62 -0.03 37 0 271 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 -0.03 37 0 491 0
30DEC26 15.00 C 0.35 0.35 0.35 0.38 -0.02 37 2 699 +2
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 378 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 143 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.01 37 0 90 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 38 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 38 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 38 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 4.46 -0.14 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.24 -0.13 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.02 -0.13 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.80 -0.14 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.59 -0.14 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.38 -0.11 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.18 -0.11 36 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.80 -0.13 36 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.48 -0.04 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.15 -0.04 37 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.85 -0.05 36 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 1.58 -0.05 36 0 279 0
30MAR27 13.00 C 0.00 0.00 0.00 1.35 -0.04 36 0 329 0
30MAR27 13.50 C 0.00 0.00 0.00 1.14 -0.04 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.96 -0.04 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.81 -0.04 36 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.68 -0.03 36 0 115 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 -0.03 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 -0.01 36 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 -0.01 37 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 -0.03 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 -0.01 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 -0.01 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 0.00 37 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 0.00 37 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 0.00 37 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 4.40 -0.13 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.19 -0.13 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.01 -0.10 38 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.81 -0.10 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.59 -0.13 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.43 -0.10 37 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 3.07 -0.07 37 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.75 -0.04 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.43 -0.08 36 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.13 -0.08 36 0 30 0
29JUN27 12.50 C 0.00 0.00 0.00 1.88 -0.02 36 0 105 0
29JUN27 13.00 C 1.62 1.62 1.62 1.69 -0.09 36 15 163 +15
29JUN27 13.50 C 0.00 0.00 0.00 1.45 -0.07 36 0 16 0
29JUN27 14.00 C 0.00 0.00 0.00 1.28 -0.05 36 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.15 +0.01 37 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.02 +0.01 37 0 64 0
29JUN27 15.50 C 0.00 0.00 0.00 0.85 -0.02 36 0 50 0
29JUN27 16.00 C 0.00 0.00 0.00 0.75 -0.01 36 0 29 0
29JUN27 16.50 C 0.00 0.00 0.00 0.65 -0.01 36 0 16 0
29JUN27 17.00 C 0.00 0.00 0.00 0.56 -0.02 36 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.49 -0.01 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.42 -0.01 36 0 435 0
29JUN27 18.50 C 0.00 0.00 0.00 0.37 -0.01 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 -0.02 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.29 -0.01 37 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.25 -0.01 37 0 359 0
29JUN27 21.00 C 0.00 0.00 0.00 0.19 0.00 37 0 222 0
29SEP27 9.00 C 0.00 0.00 0.00 4.36 -0.04 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.10 -0.11 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.86 -0.12 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.69 -0.10 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.53 -0.08 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.21 -0.05 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.91 -0.04 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.64 -0.04 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.39 -0.03 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.15 -0.03 35 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.94 -0.03 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.74 -0.03 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.57 -0.02 36 0 50 0
29SEP27 14.50 C 1.34 1.34 1.34 1.41 -0.02 36 90 195 +90
29SEP27 15.00 C 0.00 0.00 0.00 1.26 -0.02 36 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 1.13 -0.02 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 1.00 -0.02 36 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.90 -0.02 36 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.80 -0.02 36 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.71 -0.02 36 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.64 -0.01 36 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.57 -0.01 37 0 2 0
TOTAL CALL 404 26,869 +346
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 69 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 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 55 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 0.00 41 0 226 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 40 0 842 0
29SEP26 11.50 P 0.08 0.08 0.08 0.08 +0.01 40 2 1,323 0
29SEP26 12.00 P 0.20 0.20 0.17 0.17 0.00 38 10 1,774 +8
29SEP26 12.50 P 0.37 0.37 0.33 0.35 +0.01 39 6 390 +6
29SEP26 13.00 P 0.00 0.00 0.00 0.62 +0.04 40 0 691 0
29SEP26 13.50 P 0.00 0.00 0.00 0.97 +0.05 41 0 493 0
29SEP26 14.00 P 0.00 0.00 0.00 1.35 +0.04 39 0 536 0
29SEP26 14.50 P 1.80 1.80 1.80 1.85 +0.10 48 15 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.34 +0.11 54 0 668 0
29SEP26 15.50 P 0.00 0.00 0.00 2.81 +0.11 56 0 742 0
29SEP26 16.00 P 0.00 0.00 0.00 3.28 +0.07 53 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.78 +0.06 59 0 141 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 +0.04 0 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.77 +0.06 64 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 +0.07 69 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.78 +0.08 80 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.27 +0.07 79 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.78 +0.08 90 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.28 +0.08 95 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.28 +0.08 103 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.28 +0.07 111 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 0.00 38 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 0.00 39 0 74 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 0.00 39 0 41 0
29OCT26 10.50 P 0.00 0.00 0.00 0.07 0.00 39 0 212 0
29OCT26 11.00 P 0.17 0.17 0.16 0.14 +0.01 39 2 362 -1
29OCT26 11.50 P 0.00 0.00 0.00 0.24 0.00 39 0 123 0
29OCT26 12.00 P 0.40 0.41 0.39 0.39 0.00 39 62 954 +2
29OCT26 12.50 P 0.00 0.00 0.00 0.59 0.00 38 0 239 0
29OCT26 13.00 P 0.00 0.00 0.00 0.85 +0.01 38 0 570 0
29OCT26 13.50 P 0.00 0.00 0.00 1.18 +0.03 39 0 486 0
29OCT26 14.00 P 0.00 0.00 0.00 1.56 +0.04 40 0 248 0
29OCT26 14.50 P 0.00 0.00 0.00 1.93 +0.03 38 0 79 0
29OCT26 15.00 P 0.00 0.00 0.00 2.41 +0.08 43 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.83 +0.04 40 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.30 +0.07 41 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 3.78 +0.06 41 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.27 +0.04 41 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.79 +0.08 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.29 +0.09 54 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.79 +0.09 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.29 +0.09 61 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 39 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.04 0.00 38 0 6 0
27NOV26 9.75 P 0.00 0.00 0.00 0.06 0.00 39 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.08 0.00 38 0 70 0
27NOV26 10.50 P 0.00 0.00 0.00 0.14 0.00 38 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.24 0.00 39 0 31 0
27NOV26 11.50 P 0.00 0.00 0.00 0.37 0.00 38 0 277 0
27NOV26 12.00 P 0.00 0.00 0.00 0.55 +0.01 39 0 154 0
27NOV26 12.50 P 0.00 0.00 0.00 0.75 +0.01 38 0 100 0
27NOV26 13.00 P 1.05 1.05 1.05 1.02 +0.02 38 15 378 0
27NOV26 13.50 P 1.30 1.30 1.30 1.33 +0.04 38 15 75 0
27NOV26 14.00 P 0.00 0.00 0.00 1.67 +0.03 38 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.04 +0.02 38 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.50 +0.08 41 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 2.93 +0.09 41 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.38 +0.09 42 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 3.85 +0.10 43 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.33 +0.10 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.81 +0.10 45 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.30 +0.10 47 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.79 +0.09 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.30 +0.10 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 37 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 38 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 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 0.00 38 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 0.00 37 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 0.00 37 0 91 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 +0.01 38 0 400 0
30DEC26 11.00 P 0.35 0.35 0.35 0.33 0.00 37 15 332 0
30DEC26 11.50 P 0.49 0.49 0.49 0.48 0.00 37 3 713 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 0.00 37 0 378 0
30DEC26 12.50 P 0.00 0.00 0.00 0.88 +0.01 37 0 879 0
30DEC26 13.00 P 1.18 1.18 1.18 1.14 +0.01 37 30 752 +30
30DEC26 13.50 P 0.00 0.00 0.00 1.44 +0.02 37 0 655 0
30DEC26 14.00 P 0.00 0.00 0.00 1.83 +0.08 39 0 209 0
30DEC26 14.50 P 0.00 0.00 0.00 2.19 +0.08 39 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.55 +0.03 37 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 2.99 +0.08 39 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.43 +0.06 39 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 3.89 +0.07 40 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.35 +0.09 40 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.82 +0.09 41 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.32 +0.10 43 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.80 +0.05 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.31 +0.11 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.80 +0.09 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.31 +0.11 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.28 +0.08 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.28 +0.07 56 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 0.00 36 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 0.16 +0.01 37 0 82 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 +0.01 37 0 46 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.01 36 0 109 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 0.00 36 0 241 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 +0.01 36 0 223 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 +0.01 37 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 0.00 36 0 147 0
30MAR27 12.00 P 0.00 0.00 0.00 0.95 +0.04 37 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 1.16 +0.01 36 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.44 +0.03 36 0 227 0
30MAR27 13.50 P 0.00 0.00 0.00 1.73 +0.04 36 0 241 0
30MAR27 14.00 P 0.00 0.00 0.00 2.05 -0.01 36 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.43 +0.08 37 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.80 +0.08 37 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.16 +0.05 36 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.61 +0.09 38 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 4.04 +0.10 38 0 16 0
30MAR27 17.00 P 0.00 0.00 0.00 4.47 +0.09 38 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.92 +0.10 38 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.38 +0.13 39 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.86 +0.11 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.33 +0.13 40 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.83 +0.12 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.48 +0.28 52 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 8.28 +0.07 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.28 +0.07 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.20 0.00 37 0 136 0
29JUN27 9.00 P 0.00 0.00 0.00 0.24 0.00 37 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.29 +0.01 37 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.34 +0.01 37 0 46 0
29JUN27 9.75 P 0.00 0.00 0.00 0.40 +0.01 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.47 +0.01 37 0 42 0
29JUN27 10.50 P 0.64 0.64 0.64 0.61 +0.01 37 30 254 +30
29JUN27 11.00 P 0.00 0.00 0.00 0.79 +0.02 37 0 103 0
29JUN27 11.50 P 0.00 0.00 0.00 0.99 +0.02 37 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.20 +0.01 37 0 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.47 +0.05 38 0 314 0
29JUN27 13.00 P 0.00 0.00 0.00 1.65 +0.03 36 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 2.03 +0.07 38 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.34 +0.06 37 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.69 +0.08 38 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.04 +0.06 38 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.42 +0.08 38 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.79 +0.06 38 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.20 +0.06 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.61 +0.06 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.04 +0.06 38 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.48 +0.07 38 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 5.92 +0.09 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.38 +0.10 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.85 +0.11 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.48 +0.26 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.33 +0.12 42 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.36 +0.01 37 0 51 0
29SEP27 9.25 P 0.00 0.00 0.00 0.41 0.00 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.55 +0.01 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.62 +0.01 37 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 0.79 +0.01 38 0 181 0
29SEP27 11.00 P 1.05 1.05 1.05 0.97 +0.01 37 13 224 +13
29SEP27 11.50 P 0.00 0.00 0.00 1.19 +0.02 38 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.42 +0.01 38 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.68 +0.02 38 0 87 0
29SEP27 13.00 P 0.00 0.00 0.00 1.96 +0.02 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.26 +0.02 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.58 +0.02 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.92 +0.02 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.28 +0.03 39 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.66 +0.04 39 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.04 +0.04 39 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.45 +0.04 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.86 +0.04 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.29 +0.06 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.73 +0.06 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.18 +0.09 42 0 0 0
TOTAL PUT 218 26,085 +88
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$ 16.890
29SEP26 8.75 C 0.00 0.00 0.00 8.15 +0.31 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.90 +0.35 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.65 +0.28 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.40 +0.32 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.15 +0.32 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.90 +0.35 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.40 +0.34 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.90 +0.34 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.40 +0.32 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.90 +0.32 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.40 +0.32 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.91 +0.28 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.41 +0.34 49 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 2.91 +0.34 41 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 2.41 +0.34 33 0 134 0
29SEP26 15.00 C 1.90 1.90 1.90 1.91 +0.32 26 2 218 -2
29SEP26 15.50 C 0.00 0.00 0.00 1.43 +0.30 28 0 85 0
29SEP26 16.00 C 0.88 0.88 0.88 0.99 +0.27 29 2 190 0
29SEP26 16.50 C 0.00 0.00 0.00 0.60 +0.15 27 0 81 0
29SEP26 17.00 C 0.23 0.32 0.23 0.35 +0.12 29 60 156 +25
29SEP26 17.50 C 0.16 0.17 0.16 0.17 +0.06 29 32 99 +23
29SEP26 18.00 C 0.08 0.08 0.08 0.07 +0.02 28 5 385 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.65 +0.28 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.40 +0.32 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.15 +0.32 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.90 +0.34 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.40 +0.32 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.90 +0.32 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.40 +0.32 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.90 +0.32 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.40 +0.32 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.91 +0.28 46 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.41 +0.33 40 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 2.91 +0.34 34 0 37 0
29OCT26 14.50 C 0.00 0.00 0.00 2.41 +0.34 28 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.92 +0.32 28 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 1.45 +0.28 26 0 28 0
29OCT26 16.00 C 0.00 0.00 0.00 1.04 +0.21 27 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 0.73 +0.18 28 0 27 0
29OCT26 17.00 C 0.00 0.00 0.00 0.48 +0.13 28 0 76 0
29OCT26 17.50 C 0.00 0.00 0.00 0.30 +0.08 27 0 27 0
29OCT26 18.00 C 0.20 0.20 0.20 0.19 +0.06 27 8 449 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 +0.03 27 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 27 0 20 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.40 +0.32 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.90 +0.32 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.40 +0.32 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.90 +0.32 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.40 +0.32 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.91 +0.28 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.41 +0.33 36 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.91 +0.34 31 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.42 +0.33 29 0 19 0
27NOV26 15.00 C 0.00 0.00 0.00 1.95 +0.31 29 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.53 +0.23 28 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 1.16 +0.19 28 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.88 +0.16 28 0 33 0
27NOV26 17.00 C 0.62 0.62 0.62 0.68 +0.16 29 40 42 +33
27NOV26 17.50 C 0.47 0.47 0.44 0.50 +0.12 29 10 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.36 +0.10 28 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.26 +0.08 29 0 21 0
27NOV26 19.00 C 0.00 0.00 0.00 0.18 +0.06 28 0 25 0
27NOV26 19.50 C 0.00 0.00 0.00 0.12 +0.04 28 0 10 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 18 0
27NOV26 21.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 60 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
30DEC26 9.25 C 0.00 0.00 0.00 7.65 +0.28 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.40 +0.29 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.15 +0.32 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.90 +0.29 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.40 +0.32 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.90 +0.32 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.40 +0.32 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.90 +0.29 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.40 +0.29 0 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 3.91 +0.28 36 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 3.41 +0.33 31 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 2.91 +0.33 27 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.44 +0.31 28 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 2.01 +0.29 28 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 1.63 +0.21 28 0 27 0
30DEC26 16.00 C 0.00 0.00 0.00 1.32 +0.18 28 0 232 0
30DEC26 16.50 C 0.90 0.90 0.90 1.06 +0.16 28 15 36 +15
30DEC26 17.00 C 0.84 0.85 0.82 0.85 +0.15 28 122 143 +82
30DEC26 17.50 C 0.00 0.00 0.00 0.67 +0.13 29 0 126 0
30DEC26 18.00 C 0.00 0.00 0.00 0.52 +0.11 28 0 102 0
30DEC26 18.50 C 0.41 0.41 0.41 0.40 +0.09 28 2 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 +0.07 28 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.06 28 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 52 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.03 29 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 6 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.65 +0.28 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.40 +0.29 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.15 +0.32 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.90 +0.29 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.40 +0.32 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.90 +0.32 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.40 +0.32 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.90 +0.29 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.40 +0.29 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.91 +0.28 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.45 +0.30 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.97 +0.29 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.64 +0.19 28 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.33 +0.21 29 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.02 +0.20 29 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.72 +0.17 28 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.47 +0.10 28 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.23 +0.07 28 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 +0.11 28 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.86 +0.04 28 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 +0.08 29 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.62 +0.05 28 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.52 +0.05 29 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.43 +0.05 28 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.29 +0.03 29 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.65 +0.28 45 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.40 +0.29 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.15 +0.28 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.90 +0.29 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.40 +0.32 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.90 +0.32 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.40 +0.32 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.93 +0.32 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.48 +0.34 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.98 +0.18 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.59 +0.18 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.25 +0.19 28 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.93 +0.22 28 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.72 +0.27 30 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 2.42 +0.25 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.10 +0.23 29 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.92 +0.27 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.66 +0.22 29 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.46 +0.17 29 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.29 +0.18 30 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.13 +0.16 30 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.00 +0.11 30 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.91 +0.18 31 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.80 +0.14 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.58 +0.09 30 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.46 +0.10 31 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.34 +0.07 31 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 +0.06 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.19 +0.05 31 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.50 +0.42 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.94 +0.30 25 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.56 +0.30 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.21 +0.29 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.86 +0.28 28 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.55 +0.28 29 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 3.24 +0.26 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.96 +0.26 29 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.69 +0.24 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.45 +0.24 30 0 1 0
29SEP27 16.50 C 1.98 1.98 1.98 2.22 +0.22 30 2 3 +2
29SEP27 17.00 C 0.00 0.00 0.00 2.01 +0.21 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.81 +0.19 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.64 +0.19 30 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.47 +0.17 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.33 +0.17 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.19 +0.16 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.06 +0.13 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.86 +0.11 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.69 +0.09 31 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.55 +0.07 31 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.46 +0.08 31 0 2 0
TOTAL CALL 300 7,378 +178
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 328 0
29SEP26 14.50 P 0.04 0.04 0.04 0.02 -0.02 31 10 328 0
29SEP26 15.00 P 0.08 0.08 0.08 0.05 -0.05 29 2 194 +2
29SEP26 15.50 P 0.14 0.15 0.13 0.12 -0.10 29 7 407 +2
29SEP26 16.00 P 0.32 0.32 0.27 0.27 -0.14 29 11 549 -2
29SEP26 16.50 P 0.53 0.53 0.48 0.49 -0.20 29 3 218 +2
29SEP26 17.00 P 0.00 0.00 0.00 0.80 -0.24 28 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 1.19 -0.30 28 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 1.63 -0.38 28 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 2.10 -0.41 27 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.59 -0.34 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.18 -0.20 54 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 3.67 -0.20 59 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.64 -0.31 63 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 5.73 -0.20 90 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.64 -0.22 82 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.74 -0.12 110 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.75 -0.19 121 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 74 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 21 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 50 0
29OCT26 14.50 P 0.00 0.00 0.00 0.08 -0.05 27 0 68 0
29OCT26 15.00 P 0.00 0.00 0.00 0.16 -0.07 27 0 97 0
29OCT26 15.50 P 0.28 0.28 0.28 0.28 -0.12 27 2 93 -2
29OCT26 16.00 P 0.47 0.47 0.46 0.45 -0.14 27 5 109 +5
29OCT26 16.50 P 0.00 0.00 0.00 0.68 -0.18 26 0 54 0
29OCT26 17.00 P 1.03 1.03 1.03 0.96 -0.23 26 1 135 +1
29OCT26 17.50 P 0.00 0.00 0.00 1.34 -0.26 27 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 1.73 -0.30 27 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.17 -0.34 27 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.71 -0.24 35 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.20 -0.21 38 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.67 -0.24 39 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.66 -0.29 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.73 -0.21 59 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.64 -0.27 55 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.74 -0.17 72 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.75 -0.19 79 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 38 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 16 0
27NOV26 14.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 30 0
27NOV26 14.50 P 0.00 0.00 0.00 0.19 -0.04 29 0 35 0
27NOV26 15.00 P 0.31 0.31 0.31 0.28 -0.07 28 13 96 0
27NOV26 15.50 P 0.00 0.00 0.00 0.43 -0.10 28 0 430 0
27NOV26 16.00 P 0.00 0.00 0.00 0.62 -0.12 28 0 255 0
27NOV26 16.50 P 0.00 0.00 0.00 0.87 -0.14 28 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 1.16 -0.16 28 0 60 0
27NOV26 17.50 P 1.62 1.62 1.62 1.50 -0.18 28 15 38 -15
27NOV26 18.00 P 0.00 0.00 0.00 1.87 -0.25 28 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.27 -0.33 28 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.71 -0.36 29 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 3.25 -0.20 34 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.67 -0.36 32 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.66 -0.29 37 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.73 -0.21 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.64 -0.27 45 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.74 -0.17 59 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.75 -0.19 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.18 -0.05 28 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.29 -0.04 29 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.40 -0.07 28 0 484 0
30DEC26 15.50 P 0.57 0.57 0.57 0.56 -0.13 28 2 225 -2
30DEC26 16.00 P 0.00 0.00 0.00 0.76 -0.12 27 0 108 0
30DEC26 16.50 P 1.01 1.05 1.01 1.03 -0.11 28 145 163 +145
30DEC26 17.00 P 0.00 0.00 0.00 1.30 -0.16 28 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.63 -0.16 28 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 1.98 -0.30 28 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.37 -0.33 28 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.78 -0.36 28 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.30 -0.31 32 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.75 -0.34 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.73 -0.28 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.73 -0.21 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.64 -0.27 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.74 -0.17 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.75 -0.19 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 57 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 -0.05 28 0 26 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 -0.04 29 0 142 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 -0.06 28 0 42 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 -0.08 28 0 108 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 -0.10 28 0 172 0
30MAR27 15.00 P 0.00 0.00 0.00 0.66 -0.13 28 0 72 0
30MAR27 15.50 P 0.00 0.00 0.00 0.84 -0.18 28 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.07 -0.19 28 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.31 -0.18 28 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.61 -0.17 28 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.92 -0.23 28 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.25 -0.25 28 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.61 -0.24 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.08 -0.29 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.49 -0.19 31 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.91 -0.21 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.79 -0.26 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.73 -0.28 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.72 -0.19 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.74 -0.20 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.75 -0.19 45 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 0.00 31 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 48 0
29JUN27 12.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.29 -0.03 30 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 0.39 -0.03 30 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.51 -0.04 30 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.65 -0.05 31 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.81 -0.06 30 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 0.99 -0.09 30 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 1.22 -0.08 31 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.46 -0.10 31 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.73 -0.11 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.01 -0.14 31 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.32 -0.15 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.65 -0.17 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.00 -0.19 32 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.37 -0.20 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.76 -0.21 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.16 -0.23 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.01 -0.26 34 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.92 -0.18 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.83 -0.18 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.77 -0.21 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.75 -0.22 39 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.44 -0.03 31 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.57 -0.04 31 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.70 -0.06 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.87 -0.06 31 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.05 -0.07 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.26 -0.07 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.48 -0.10 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.73 -0.10 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.99 -0.12 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.28 -0.13 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.58 -0.15 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.91 -0.15 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.24 -0.18 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.61 -0.18 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.98 -0.20 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.36 -0.22 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.18 -0.24 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.05 -0.26 35 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.96 -0.29 36 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.91 -0.31 38 0 0 0
TOTAL PUT 216 12,820 +136
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$ 14.570
29SEP26 8.00 C 0.00 0.00 0.00 6.58 +0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.32 +0.02 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.07 +0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.86 +0.10 110 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.61 +0.06 104 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.32 +0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.07 +0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.82 +0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.63 +0.12 92 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.07 +0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.62 +0.11 68 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.58 +0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.60 +0.06 25 0 1 0
29SEP26 13.50 C 0.00 0.00 0.00 1.13 +0.05 25 0 79 0
29SEP26 14.00 C 0.00 0.00 0.00 0.71 +0.01 24 0 217 0
29SEP26 14.50 C 0.38 0.40 0.38 0.38 -0.01 24 26 1,909 0
29SEP26 15.00 C 0.18 0.20 0.18 0.17 0.00 24 43 754 -23
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 800 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 26 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 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 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 5.38 +0.09 61 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.14 +0.10 61 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.89 +0.09 58 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.64 +0.09 54 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.14 +0.09 48 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.65 +0.09 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.15 +0.09 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.66 +0.10 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.14 +0.12 24 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.68 +0.06 24 0 4 0
29OCT26 13.50 C 0.00 0.00 0.00 1.26 +0.05 24 0 231 0
29OCT26 14.00 C 0.00 0.00 0.00 0.86 0.00 22 0 145 0
29OCT26 14.50 C 0.54 0.63 0.54 0.57 -0.01 23 23 280 +5
29OCT26 15.00 C 0.00 0.00 0.00 0.36 -0.01 24 0 776 0
29OCT26 15.50 C 0.00 0.00 0.00 0.22 +0.01 24 0 34 0
29OCT26 16.00 C 0.00 0.00 0.00 0.12 0.00 24 0 1,561 0
29OCT26 16.50 C 0.00 0.00 0.00 0.06 0.00 24 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.03 0.00 24 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 34 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.91 +0.10 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.67 +0.10 45 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.18 +0.10 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.67 +0.09 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.18 +0.07 30 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.70 +0.07 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.21 +0.06 24 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.78 +0.05 25 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 1.38 +0.05 24 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 1.01 -0.02 23 0 6 0
27NOV26 14.50 C 0.00 0.00 0.00 0.73 -0.01 23 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.51 -0.02 24 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.36 0.00 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.24 +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 0.00 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 0.00 25 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.02 0.00 25 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 6.40 +0.07 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.16 +0.07 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.90 +0.07 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.65 +0.07 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.43 +0.09 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.21 +0.12 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.96 +0.12 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.70 +0.11 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.20 +0.09 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.72 +0.07 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.23 +0.06 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.77 +0.09 27 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.30 +0.06 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.89 +0.05 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.52 0.00 25 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 1.16 -0.01 24 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.89 -0.01 24 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 -0.01 24 0 1,016 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 -0.01 24 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 0.00 25 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.26 +0.01 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 +0.01 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 0.00 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 25 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 6.46 +0.07 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.25 +0.11 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.97 +0.07 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.72 +0.07 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.48 +0.07 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.24 +0.07 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.00 +0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.80 +0.08 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.32 +0.09 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.85 +0.07 28 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 3.40 +0.07 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.97 +0.09 27 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.56 +0.06 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 2.20 +0.06 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.87 +0.06 26 0 129 0
30MAR27 14.00 C 1.57 1.57 1.57 1.52 +0.04 25 6 197 0
30MAR27 14.50 C 0.00 0.00 0.00 1.26 +0.03 25 0 188 0
30MAR27 15.00 C 0.00 0.00 0.00 1.04 +0.02 25 0 176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.85 +0.02 26 0 51 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 +0.01 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 0.44 +0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 +0.02 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 6.25 +0.11 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 6.01 +0.11 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.72 +0.06 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.48 +0.07 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.29 +0.08 35 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.04 +0.06 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.80 +0.07 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.33 +0.07 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.87 +0.07 29 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 3.44 +0.08 28 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 3.01 +0.07 27 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.62 +0.06 27 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 2.23 +0.01 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.91 +0.01 26 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.62 0.00 26 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.36 -0.01 26 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 1.14 -0.04 26 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.98 -0.02 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.79 0.00 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.66 0.00 26 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.54 -0.02 26 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.44 -0.03 26 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.36 -0.02 26 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.04 +0.06 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.80 +0.07 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.33 +0.07 28 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.87 +0.06 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.45 +0.06 26 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.06 +0.07 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.64 0.00 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.30 +0.01 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.00 +0.01 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.79 +0.03 26 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.51 +0.03 26 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 1.30 +0.02 26 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 1.12 +0.02 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.98 +0.02 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.83 0.00 26 0 0 0
29SEP27 17.00 C 0.73 0.73 0.73 0.73 +0.01 26 29 29 +29
29SEP27 17.50 C 0.00 0.00 0.00 0.63 +0.01 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
TOTAL CALL 127 14,645 +11
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
29SEP26 12.00 P 0.01 0.01 0.01 0.01 0.00 41 20 365 -20
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 644 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 589 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 1,149 0
29SEP26 14.00 P 0.13 0.13 0.11 0.11 -0.04 24 34 473 -6
29SEP26 14.50 P 0.31 0.31 0.31 0.31 -0.05 26 7 190 0
29SEP26 15.00 P 0.00 0.00 0.00 0.61 -0.04 26 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.98 -0.07 24 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.44 -0.07 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.94 -0.06 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.43 -0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.44 -0.06 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.94 -0.06 63 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 430 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 0.00 26 0 365 0
29OCT26 13.00 P 0.07 0.07 0.06 0.06 -0.01 24 141 306 +82
29OCT26 13.50 P 0.15 0.15 0.12 0.14 -0.01 25 36 214 +18
29OCT26 14.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 211 0
29OCT26 14.50 P 0.00 0.00 0.00 0.48 -0.02 25 0 243 0
29OCT26 15.00 P 0.00 0.00 0.00 0.77 -0.02 25 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.09 -0.07 24 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.50 -0.07 24 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 1.95 -0.07 24 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.94 -0.06 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.43 -0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.44 -0.06 40 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.94 -0.06 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 7 0
27NOV26 12.50 P 0.00 0.00 0.00 0.06 -0.02 24 0 10 0
27NOV26 13.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 84 0
27NOV26 13.50 P 0.00 0.00 0.00 0.23 -0.03 25 0 136 0
27NOV26 14.00 P 0.00 0.00 0.00 0.39 -0.02 25 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.61 -0.03 25 0 168 0
27NOV26 15.00 P 0.00 0.00 0.00 0.90 -0.02 25 0 265 0
27NOV26 15.50 P 0.00 0.00 0.00 1.24 -0.02 26 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.58 -0.07 24 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.06 -0.02 28 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.46 -0.08 25 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.95 -0.06 27 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.43 -0.08 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.44 -0.06 34 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.94 -0.08 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 27 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 129 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 0.00 26 0 297 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 331 0
30DEC26 13.00 P 0.21 0.21 0.21 0.21 -0.02 25 10 90 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 -0.02 25 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.50 -0.02 25 0 115 0
30DEC26 14.50 P 0.00 0.00 0.00 0.74 -0.01 25 0 105 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 -0.01 26 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 -0.02 26 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.72 -0.02 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.14 -0.01 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.53 -0.04 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.98 -0.08 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.44 -0.07 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.93 -0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.44 -0.07 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.94 -0.08 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 34 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 31 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 28 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 25 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 27 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.13 0.00 27 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 0.00 26 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.30 -0.01 26 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.43 -0.01 26 0 105 0
30MAR27 13.50 P 0.00 0.00 0.00 0.59 -0.01 26 0 155 0
30MAR27 14.00 P 0.00 0.00 0.00 0.80 -0.01 27 0 173 0
30MAR27 14.50 P 0.00 0.00 0.00 1.04 -0.01 27 0 90 0
30MAR27 15.00 P 0.00 0.00 0.00 1.32 -0.01 27 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.58 -0.03 26 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 1.92 -0.03 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.35 -0.04 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.75 -0.05 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.17 -0.06 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.60 -0.09 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.04 -0.10 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.49 -0.10 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.95 -0.09 28 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 0.01 -0.01 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 -0.01 27 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.13 -0.03 26 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 112 0
29JUN27 11.50 P 0.00 0.00 0.00 0.29 -0.03 26 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.42 -0.02 26 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.57 -0.02 26 0 64 0
29JUN27 13.00 P 0.00 0.00 0.00 0.75 -0.02 26 0 37 0
29JUN27 13.50 P 0.89 0.89 0.89 0.91 -0.11 25 6 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.20 -0.07 27 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.48 -0.08 27 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.77 -0.01 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.08 -0.05 26 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.44 -0.08 27 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 2.82 -0.09 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.22 -0.07 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.63 -0.10 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.06 -0.09 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.50 -0.10 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.94 -0.11 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.40 -0.07 29 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.12 0.00 27 0 6 0
29SEP27 10.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 7 0
29SEP27 11.00 P 0.00 0.00 0.00 0.30 -0.01 27 0 45 0
29SEP27 11.50 P 0.40 0.40 0.40 0.42 0.00 27 43 48 +43
29SEP27 12.00 P 0.00 0.00 0.00 0.55 -0.02 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.11 -0.05 26 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.38 -0.01 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.65 -0.02 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.95 -0.03 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.29 -0.02 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.64 -0.03 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.99 -0.07 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.37 -0.08 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.77 -0.09 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.18 -0.10 28 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.60 -0.10 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.05 -0.08 29 0 0 0
TOTAL PUT 297 15,692 +117
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$ 4.920
29SEP26 2.80 C 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.92 0.00 0 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.82 0.00 0 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.72 0.00 0 0 2,240 0
29SEP26 4.30 C 0.00 0.00 0.00 0.62 0.00 0 0 1,064 0
29SEP26 4.40 C 0.54 0.54 0.52 0.52 0.00 0 110 7,040 -90
29SEP26 4.50 C 0.00 0.00 0.00 0.43 +0.01 29 0 3,785 0
29SEP26 4.60 C 0.00 0.00 0.00 0.33 0.00 24 0 9,005 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 +0.01 23 0 1,931 0
29SEP26 4.80 C 0.15 0.15 0.13 0.16 0.00 23 420 4,580 +180
29SEP26 4.90 C 0.10 0.10 0.10 0.09 0.00 21 6 3,594 +6
29SEP26 5.00 C 0.05 0.06 0.05 0.06 0.00 24 69 7,492 -11
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,810 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 119 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 2.12 0.00 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.02 0.00 0 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.92 0.00 0 0 19 0
29OCT26 4.10 C 0.00 0.00 0.00 0.82 0.00 0 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.72 0.00 0 0 449 0
29OCT26 4.30 C 0.00 0.00 0.00 0.62 0.00 0 0 771 0
29OCT26 4.40 C 0.00 0.00 0.00 0.53 +0.01 28 0 713 0
29OCT26 4.50 C 0.00 0.00 0.00 0.43 0.00 24 0 736 0
29OCT26 4.60 C 0.00 0.00 0.00 0.33 0.00 19 0 901 0
29OCT26 4.70 C 0.00 0.00 0.00 0.25 0.00 21 0 890 0
29OCT26 4.80 C 0.17 0.17 0.16 0.18 0.00 21 60 1,052 +30
29OCT26 4.90 C 0.13 0.13 0.12 0.13 0.00 22 330 4,156 -210
29OCT26 5.00 C 0.09 0.10 0.09 0.10 +0.01 23 655 3,680 +578
29OCT26 5.25 C 0.05 0.06 0.04 0.04 0.00 24 5,649 5,079 +4,409
29OCT26 5.50 C 0.02 0.02 0.02 0.01 -0.01 22 2 220 0
29OCT26 5.75 C 0.01 0.01 0.01 0.01 0.00 28 10 10 +10
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 38 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 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 - 62 0 0 -
27NOV26 3.00 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.72 0.00 0 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.62 0.00 0 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.82 0.00 0 0 30 0
27NOV26 4.20 C 0.00 0.00 0.00 0.72 0.00 0 0 870 0
27NOV26 4.30 C 0.00 0.00 0.00 0.63 +0.01 27 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.53 0.00 23 0 666 0
27NOV26 4.50 C 0.00 0.00 0.00 0.44 +0.01 23 0 210 0
27NOV26 4.60 C 0.00 0.00 0.00 0.34 -0.01 19 0 1,274 0
27NOV26 4.70 C 0.26 0.27 0.25 0.27 -0.01 21 180 480 +120
27NOV26 4.80 C 0.21 0.22 0.20 0.22 0.00 22 394 721 -120
27NOV26 4.90 C 0.16 0.18 0.16 0.17 -0.01 22 240 2,397 +60
27NOV26 5.00 C 0.13 0.14 0.12 0.14 0.00 23 270 1,653 +210
27NOV26 5.25 C 0.08 0.08 0.07 0.07 0.00 23 537 1,700 -144
27NOV26 5.50 C 0.04 0.04 0.04 0.04 0.00 25 50 657 +20
27NOV26 5.75 C 0.00 0.00 0.00 0.02 0.00 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
27NOV26 7.75 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 2.12 0.00 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.72 0.00 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.62 0.00 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 0.00 0 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.02 0.00 0 0 10 0
30DEC26 4.00 C 0.00 0.00 0.00 0.92 0.00 0 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.82 0.00 0 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.73 +0.01 26 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.63 +0.01 23 0 5,560 0
30DEC26 4.40 C 0.00 0.00 0.00 0.54 +0.01 23 0 1,402 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 0.00 20 0 1,645 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 +0.01 22 0 1,313 0
30DEC26 4.70 C 0.29 0.29 0.29 0.31 0.00 21 60 1,630 +11
30DEC26 4.80 C 0.26 0.26 0.24 0.26 0.00 22 300 5,102 +60
30DEC26 4.90 C 0.20 0.21 0.19 0.22 +0.01 23 342 2,063 +72
30DEC26 5.00 C 0.17 0.17 0.17 0.19 +0.02 24 64 3,888 0
30DEC26 5.25 C 0.11 0.11 0.10 0.11 +0.01 23 120 3,390 -15
30DEC26 5.50 C 0.07 0.07 0.07 0.06 0.00 23 9 860 +9
30DEC26 5.75 C 0.04 0.05 0.04 0.03 0.00 23 60 1,234 +10
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.72 0.00 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.62 0.00 0 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.32 0.00 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.22 0.00 0 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 1.12 0.00 0 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 1.02 0.00 0 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.93 +0.01 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.84 +0.02 23 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.73 -0.01 19 0 77 0
30MAR27 4.30 C 0.00 0.00 0.00 0.66 0.00 21 0 2,888 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 0.00 21 0 2,478 0
30MAR27 4.50 C 0.00 0.00 0.00 0.52 0.00 21 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.46 0.00 21 0 3,119 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 0.00 22 0 6,948 0
30MAR27 4.80 C 0.37 0.37 0.37 0.36 0.00 22 2 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 0.00 22 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 +0.01 23 0 387 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 +0.01 23 0 1,591 0
30MAR27 5.50 C 0.00 0.00 0.00 0.13 0.00 23 0 4,841 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 0.00 24 0 1,400 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 0.00 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 0.00 24 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.62 0.00 0 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.42 0.00 0 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.33 +0.01 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.23 0.00 23 0 80 0
29JUN27 3.80 C 0.00 0.00 0.00 1.13 +0.01 21 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 1.04 +0.01 21 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.98 0.00 24 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.88 0.00 21 0 13 0
29JUN27 4.20 C 0.00 0.00 0.00 0.81 +0.01 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.74 0.00 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.68 +0.01 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.62 0.00 23 0 363 0
29JUN27 4.60 C 0.00 0.00 0.00 0.56 0.00 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.51 0.00 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.46 0.00 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.41 0.00 23 0 775 0
29JUN27 5.00 C 0.35 0.35 0.35 0.37 0.00 23 4 152 +4
29JUN27 5.25 C 0.26 0.27 0.25 0.28 0.00 23 330 4,491 +330
29JUN27 5.50 C 0.20 0.20 0.20 0.21 0.00 24 22 2,933 +22
29JUN27 5.75 C 0.15 0.15 0.15 0.16 +0.01 24 60 2,400 0
29JUN27 6.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 1,281 0
29JUN27 6.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 0.00 24 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 0.00 24 0 90 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 - 24 0 0 -
29SEP27 3.50 C 0.00 0.00 0.00 1.45 0.00 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.36 0.00 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.28 +0.04 24 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.16 0.00 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.09 0.00 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.01 0.00 21 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.94 0.00 22 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.87 -0.01 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.81 0.00 22 0 30 0
29SEP27 4.40 C 0.00 0.00 0.00 0.75 0.00 23 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.69 -0.01 23 0 30 0
29SEP27 4.60 C 0.00 0.00 0.00 0.64 0.00 23 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.58 -0.01 23 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.49 -0.01 23 0 5 0
29SEP27 5.00 C 0.00 0.00 0.00 0.45 0.00 23 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 0.35 -0.01 23 0 40 0
29SEP27 5.50 C 0.00 0.00 0.00 0.28 0.00 24 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 0.21 -0.01 23 0 10 0
29SEP27 6.00 C 0.00 0.00 0.00 0.17 0.00 24 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.13 0.00 24 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.02 - 23 0 0 -
TOTAL CALL 10,355 156,724 +5,551
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 118 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 92 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 75 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 63 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 4,017 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 2,456 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 2,153 0
29SEP26 4.40 P 0.01 0.01 0.01 0.01 0.00 26 10 3,378 0
29SEP26 4.50 P 0.02 0.02 0.02 0.02 0.00 26 80 3,101 +60
29SEP26 4.60 P 0.03 0.04 0.03 0.04 0.00 26 44 6,519 +9
29SEP26 4.70 P 0.06 0.06 0.06 0.07 0.00 26 326 1,482 -48
29SEP26 4.80 P 0.12 0.12 0.10 0.11 0.00 25 270 2,790 -90
29SEP26 4.90 P 0.17 0.18 0.15 0.17 0.00 25 465 1,432 +285
29SEP26 5.00 P 0.00 0.00 0.00 0.24 0.00 26 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 -0.01 29 0 1,669 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 0.00 45 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 0.00 56 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 0.00 65 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 0.00 74 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.72 0.00 83 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.97 0.00 91 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.22 0.00 98 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.47 0.00 105 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.72 0.00 112 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.97 0.00 118 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.22 0.00 124 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.47 0.00 130 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.72 0.00 136 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.97 0.00 142 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 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 59 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 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 44 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 37 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 27 0 3,711 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 516 0
29OCT26 4.30 P 0.00 0.00 0.00 0.02 0.00 24 0 2,218 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 0.00 23 0 820 0
29OCT26 4.50 P 0.05 0.05 0.05 0.05 -0.01 23 605 1,476 +605
29OCT26 4.60 P 0.00 0.00 0.00 0.08 0.00 24 0 961 0
29OCT26 4.70 P 0.11 0.12 0.11 0.11 -0.01 23 276 998 +81
29OCT26 4.80 P 0.16 0.17 0.16 0.15 -0.01 22 181 464 -30
29OCT26 4.90 P 0.22 0.24 0.22 0.21 -0.01 23 370 512 +160
29OCT26 5.00 P 0.28 0.28 0.28 0.28 -0.01 23 60 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.72 -0.01 30 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.97 0.00 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.22 0.00 43 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.47 0.00 49 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.72 0.00 55 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.97 0.00 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.22 0.00 65 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.47 0.00 70 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.72 0.00 74 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.97 - 78 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 50 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 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 27 0 2,435 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.02 0.00 25 0 3,625 0
27NOV26 4.20 P 0.00 0.00 0.00 0.03 0.00 25 0 2,502 0
27NOV26 4.30 P 0.00 0.00 0.00 0.04 0.00 24 0 792 0
27NOV26 4.40 P 0.00 0.00 0.00 0.06 +0.01 24 0 815 0
27NOV26 4.50 P 0.00 0.00 0.00 0.08 0.00 23 0 680 0
27NOV26 4.60 P 0.11 0.12 0.11 0.11 0.00 23 540 1,011 +300
27NOV26 4.70 P 0.15 0.16 0.15 0.15 0.00 23 90 1,127 +30
27NOV26 4.80 P 0.20 0.21 0.19 0.20 0.00 24 90 1,110 +60
27NOV26 4.90 P 0.27 0.27 0.25 0.25 -0.01 23 461 2,803 +139
27NOV26 5.00 P 0.00 0.00 0.00 0.32 -0.01 24 0 13 0
27NOV26 5.25 P 0.00 0.00 0.00 0.51 -0.01 25 0 0 0
27NOV26 5.50 P 0.73 0.73 0.73 0.73 -0.01 27 11 11 +11
27NOV26 5.75 P 0.00 0.00 0.00 0.97 -0.01 31 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.22 0.00 36 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.47 0.00 41 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.72 0.00 45 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.97 0.00 50 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.22 0.00 54 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.47 0.00 57 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.72 0.00 61 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.97 - 65 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 45 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 0.00 0.00 0.00 0.01 0.00 27 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 25 0 1,041 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 1,334 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1,424 0
30DEC26 4.10 P 0.03 0.03 0.03 0.03 0.00 24 1 2,241 -1
30DEC26 4.20 P 0.04 0.04 0.04 0.04 0.00 23 633 942 -19
30DEC26 4.30 P 0.00 0.00 0.00 0.06 +0.01 23 0 4,793 0
30DEC26 4.40 P 0.00 0.00 0.00 0.08 0.00 23 0 552 0
30DEC26 4.50 P 0.11 0.11 0.11 0.11 0.00 23 60 1,313 +20
30DEC26 4.60 P 0.15 0.15 0.14 0.15 +0.01 24 94 1,041 0
30DEC26 4.70 P 0.19 0.19 0.18 0.18 0.00 23 120 536 0
30DEC26 4.80 P 0.24 0.24 0.23 0.23 0.00 23 90 867 0
30DEC26 4.90 P 0.29 0.30 0.28 0.29 0.00 24 210 916 -37
30DEC26 5.00 P 0.00 0.00 0.00 0.35 0.00 24 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 0.00 24 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 0.00 29 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.23 +0.01 34 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 +0.01 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 +0.01 42 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 +0.01 46 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 2.23 +0.01 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.48 +0.01 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.73 +0.01 56 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.98 +0.01 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.23 +0.01 62 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.48 +0.01 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.73 +0.01 67 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.98 +0.01 70 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 24 0 2,685 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 0.00 23 0 4,519 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 0.00 24 0 1,434 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 0.00 23 0 3,392 0
30MAR27 4.30 P 0.11 0.11 0.11 0.11 0.00 23 51 10,563 0
30MAR27 4.40 P 0.13 0.14 0.13 0.13 0.00 22 110 1,384 +80
30MAR27 4.50 P 0.17 0.17 0.17 0.17 0.00 23 40 537 +40
30MAR27 4.60 P 0.20 0.21 0.20 0.21 0.00 23 300 2,883 +270
30MAR27 4.70 P 0.00 0.00 0.00 0.26 +0.01 24 0 6,799 0
30MAR27 4.80 P 0.00 0.00 0.00 0.30 0.00 23 0 177 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 -0.01 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 0.00 24 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 0.00 24 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 0.78 -0.01 24 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 0.00 26 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.23 0.00 27 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.49 +0.02 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.73 +0.01 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 +0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.23 +0.01 39 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.48 +0.01 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.73 +0.01 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.98 +0.01 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.23 +0.01 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.48 +0.01 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.73 +0.01 54 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 27 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 0.00 22 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.03 0.00 24 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 0.00 24 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.06 0.00 25 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.08 0.00 25 0 772 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 0.00 24 0 381 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 0.00 25 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.14 0.00 24 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.17 0.00 24 0 373 0
29JUN27 4.40 P 0.00 0.00 0.00 0.20 0.00 24 0 293 0
29JUN27 4.50 P 0.24 0.24 0.24 0.24 0.00 24 3 150 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 0.00 24 0 407 0
29JUN27 4.70 P 0.33 0.33 0.33 0.33 0.00 24 2 42 +2
29JUN27 4.80 P 0.00 0.00 0.00 0.38 0.00 25 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.44 +0.02 25 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 0.00 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.65 -0.01 25 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 0.84 0.00 26 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 -0.01 26 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.27 0.00 28 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.50 -0.01 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.75 +0.01 32 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 1.99 +0.02 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.23 +0.01 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.48 +0.01 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.73 +0.01 39 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.98 - 41 0 0 -
29SEP27 3.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.06 0.00 25 0 605 0
29SEP27 3.70 P 0.09 0.09 0.09 0.07 0.00 25 5 15 +5
29SEP27 3.80 P 0.00 0.00 0.00 0.09 0.00 25 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.13 0.00 25 0 15 0
29SEP27 4.10 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.29 -0.01 25 0 154 0
29SEP27 4.60 P 0.00 0.00 0.00 0.33 -0.01 24 0 60 0
29SEP27 4.70 P 0.00 0.00 0.00 0.38 -0.01 25 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
29SEP27 4.90 P 0.56 0.56 0.56 0.48 -0.01 25 30 60 +30
29SEP27 5.00 P 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.70 -0.01 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.88 -0.01 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.08 -0.01 26 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.29 -0.01 27 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.52 0.00 28 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.76 0.00 30 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.00 -0.01 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.26 0.00 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.51 +0.01 37 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.74 0.00 37 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.98 - 38 0 0 -
TOTAL PUT 5,628 180,865 +1,962
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$ 29.300
29SEP26 19.00 C 0.00 0.00 0.00 10.31 -0.25 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.83 -0.23 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.33 -0.23 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.30 -0.24 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.34 -0.22 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.34 -0.23 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.34 -0.20 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.35 -0.20 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.39 -0.19 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.49 -0.16 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.69 -0.13 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.07 -0.08 32 0 565 0
29SEP26 30.00 C 0.00 0.00 0.00 0.58 -0.09 31 0 3,601 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.04 31 0 305 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 688 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 394 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 0.00 33 0 1,790 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 10.41 -0.18 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.93 -0.16 57 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.42 -0.18 51 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.44 -0.17 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.46 -0.16 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.46 -0.19 38 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.50 -0.14 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.51 -0.18 30 0 0 0
29OCT26 26.00 C 3.73 3.73 3.73 3.63 -0.21 30 1 1 +1
29OCT26 27.00 C 0.00 0.00 0.00 2.83 -0.17 30 0 110 0
29OCT26 28.00 C 0.00 0.00 0.00 2.19 -0.13 32 0 435 0
29OCT26 29.00 C 1.60 1.60 1.60 1.51 -0.18 30 15 196 0
29OCT26 30.00 C 1.22 1.22 1.20 1.05 -0.09 30 37 3,298 +22
29OCT26 31.00 C 0.89 0.89 0.89 0.72 -0.05 30 15 352 +15
29OCT26 32.00 C 0.60 0.60 0.60 0.48 -0.03 31 30 259 0
29OCT26 33.00 C 0.00 0.00 0.00 0.30 -0.02 31 0 276 0
29OCT26 34.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 97 0
29OCT26 35.00 C 0.17 0.17 0.17 0.11 0.00 31 357 428 -157
29OCT26 36.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 123 0
29OCT26 37.00 C 0.00 0.00 0.00 0.04 0.00 32 0 463 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 0.00 31 0 20 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 10.01 -0.27 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.50 -0.29 45 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.61 -0.19 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.65 -0.20 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.70 -0.16 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.76 -0.16 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.72 -0.31 31 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.91 -0.14 31 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 3.17 -0.16 31 0 135 0
27NOV26 28.00 C 2.60 2.60 2.60 2.53 -0.12 31 15 295 0
27NOV26 29.00 C 1.97 1.97 1.97 1.94 -0.13 31 17 234 +17
27NOV26 30.00 C 0.00 0.00 0.00 1.49 -0.07 31 0 236 0
27NOV26 31.00 C 0.00 0.00 0.00 1.12 -0.06 31 0 276 0
27NOV26 32.00 C 0.00 0.00 0.00 0.84 -0.03 32 0 310 0
27NOV26 33.00 C 0.62 0.62 0.62 0.60 -0.02 32 15 265 0
27NOV26 34.00 C 0.49 0.54 0.49 0.42 -0.01 31 45 250 +45
27NOV26 35.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 77 0
27NOV26 36.00 C 0.29 0.29 0.29 0.20 0.00 31 15 75 +15
27NOV26 37.00 C 0.00 0.00 0.00 0.13 0.00 31 0 105 0
27NOV26 38.00 C 0.00 0.00 0.00 0.09 0.00 32 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 0.00 32 0 3 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.68 -0.20 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.20 -0.19 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.73 -0.18 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.75 -0.20 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.82 -0.17 43 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.87 -0.17 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.97 -0.15 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.11 -0.14 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.20 -0.11 31 0 21 0
30DEC26 27.00 C 0.00 0.00 0.00 3.50 -0.09 31 0 25 0
30DEC26 28.00 C 3.13 3.13 3.13 2.90 -0.12 32 15 21 +15
30DEC26 29.00 C 2.41 2.41 2.41 2.30 -0.15 31 15 30 +15
30DEC26 30.00 C 1.94 1.94 1.94 1.89 -0.01 32 15 329 0
30DEC26 31.00 C 0.00 0.00 0.00 1.50 -0.04 32 0 93 0
30DEC26 32.00 C 0.00 0.00 0.00 1.19 -0.01 32 0 449 0
30DEC26 33.00 C 0.00 0.00 0.00 0.92 +0.01 32 0 267 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 +0.01 32 0 2,087 0
30DEC26 35.00 C 0.67 0.67 0.67 0.53 +0.01 32 15 371 0
30DEC26 36.00 C 0.51 0.53 0.51 0.39 +0.01 32 30 253 +30
30DEC26 37.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 +0.01 31 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 1,528 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 0.00 32 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 0.00 32 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 0.00 32 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 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 10.99 -0.16 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.51 -0.18 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.03 -0.19 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.09 -0.21 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.18 -0.23 38 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.31 -0.24 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.49 -0.24 35 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.72 -0.23 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.00 -0.22 33 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 4.34 -0.13 33 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.75 -0.14 33 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 3.22 -0.15 32 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.74 -0.24 32 0 95 0
30MAR27 31.00 C 0.00 0.00 0.00 2.32 -0.23 32 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.95 -0.23 32 0 153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.64 -0.13 32 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.36 -0.17 32 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.13 -0.16 32 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.93 -0.16 32 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.77 -0.14 32 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.63 -0.13 32 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.51 -0.12 31 0 241 0
30MAR27 40.00 C 0.64 0.64 0.64 0.42 -0.10 32 130 260 +130
30MAR27 41.00 C 0.00 0.00 0.00 0.34 -0.09 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.27 -0.08 31 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 0.22 -0.07 31 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.18 -0.06 32 0 31 0
30MAR27 45.00 C 0.31 0.31 0.31 0.14 -0.05 31 3 32 -3
29JUN27 19.00 C 0.00 0.00 0.00 11.09 -0.30 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.63 -0.30 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.17 -0.31 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.32 -0.26 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.57 -0.16 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.63 -0.29 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.01 -0.14 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.30 -0.12 36 0 30 0
29JUN27 26.00 C 5.44 5.44 5.44 5.44 -0.24 34 6 15 +6
29JUN27 27.00 C 4.83 4.83 4.83 4.83 -0.29 33 15 21 +6
29JUN27 28.00 C 0.00 0.00 0.00 4.34 -0.09 34 0 3,002 0
29JUN27 29.00 C 0.00 0.00 0.00 3.96 +0.04 35 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.40 -0.06 34 0 320 0
29JUN27 31.00 C 0.00 0.00 0.00 3.08 +0.04 35 0 26 0
29JUN27 32.00 C 0.00 0.00 0.00 2.68 -0.08 34 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 2.37 -0.04 35 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 2.07 -0.04 35 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.81 -0.02 35 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.57 -0.03 34 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.37 -0.01 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.19 -0.01 34 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 1.02 -0.01 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.89 -0.01 34 0 14 0
29JUN27 41.00 C 0.93 0.93 0.93 0.76 -0.01 34 3 36 -3
29SEP27 20.00 C 0.00 0.00 0.00 10.26 - 38 0 0 -
29SEP27 21.00 C 0.00 0.00 0.00 9.41 -0.31 37 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.60 -0.30 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.81 -0.31 35 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.24 -0.15 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.56 -0.14 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.94 -0.13 36 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 5.30 -0.09 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.72 -0.22 34 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 4.29 -0.07 34 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.86 -0.07 34 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.43 -0.10 34 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.09 -0.10 34 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.78 -0.08 34 0 15 0
29SEP27 34.00 C 0.00 0.00 0.00 2.50 -0.07 34 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.22 -0.07 34 0 0 0
29SEP27 36.00 C 2.10 2.10 2.10 1.99 -0.06 34 1 1 +1
29SEP27 37.00 C 0.00 0.00 0.00 1.77 -0.05 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.57 -0.04 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.40 -0.04 34 0 0 0
29SEP27 40.00 C 1.38 1.38 1.38 1.24 -0.04 34 1 21 +1
TOTAL CALL 811 44,121 +156
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 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 0.02 0.02 0.02 0.01 0.00 38 20 159 0
29SEP26 25.00 P 0.03 0.03 0.03 0.02 +0.01 34 21 392 -21
29SEP26 26.00 P 0.05 0.05 0.05 0.05 +0.01 32 20 375 +8
29SEP26 27.00 P 0.12 0.12 0.12 0.14 +0.03 31 1 3,100 0
29SEP26 28.00 P 0.34 0.34 0.33 0.34 +0.07 31 35 768 -15
29SEP26 29.00 P 0.61 0.70 0.61 0.70 +0.10 31 23 988 -10
29SEP26 30.00 P 0.95 1.16 0.92 1.22 +0.14 30 4 1,847 -2
29SEP26 31.00 P 0.00 0.00 0.00 1.97 +0.21 32 0 1,401 0
29SEP26 32.00 P 0.00 0.00 0.00 2.80 +0.19 31 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 3.73 +0.15 32 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 4.70 +0.20 0 0 1,296 0
29SEP26 35.00 P 0.00 0.00 0.00 5.70 +0.16 0 0 3,572 0
29SEP26 36.00 P 0.00 0.00 0.00 6.73 +0.23 49 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 7.80 +0.23 64 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 8.72 +0.22 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.73 +0.23 64 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.72 +0.22 67 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.73 +0.23 74 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.72 +0.22 75 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.72 +0.22 80 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.72 +0.22 83 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.72 +0.22 87 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.73 +0.23 94 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.73 +0.23 98 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.73 +0.23 102 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.72 +0.22 102 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 0.00 31 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 72 0
29OCT26 26.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 164 0
29OCT26 27.00 P 0.39 0.39 0.39 0.42 +0.05 30 200 619 +200
29OCT26 28.00 P 0.00 0.00 0.00 0.71 +0.08 30 0 3,221 0
29OCT26 29.00 P 1.02 1.09 1.02 1.17 +0.17 31 214 1,061 -166
29OCT26 30.00 P 1.57 1.57 1.57 1.64 +0.10 30 15 903 +9
29OCT26 31.00 P 0.00 0.00 0.00 2.30 +0.16 30 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 3.06 +0.14 30 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 3.90 +0.19 31 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 4.79 +0.19 30 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 5.74 +0.20 31 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 6.73 +0.20 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.80 +0.23 43 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.72 +0.20 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.73 +0.21 44 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.72 +0.20 46 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 +0.01 33 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
27NOV26 23.00 P 0.13 0.13 0.13 0.08 +0.02 32 3 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.27 +0.04 31 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.45 +0.05 31 0 151 0
27NOV26 27.00 P 0.59 0.71 0.59 0.71 +0.07 31 11 856 +11
27NOV26 28.00 P 0.00 0.00 0.00 1.01 +0.06 30 0 468 0
27NOV26 29.00 P 1.50 1.50 1.50 1.50 +0.15 31 15 635 0
27NOV26 30.00 P 0.00 0.00 0.00 2.00 +0.13 31 0 1,167 0
27NOV26 31.00 P 0.00 0.00 0.00 2.66 +0.17 32 0 145 0
27NOV26 32.00 P 0.00 0.00 0.00 3.34 +0.17 31 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.11 +0.18 31 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 4.95 +0.19 31 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 5.80 +0.19 29 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 6.76 +0.19 31 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.80 +0.23 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.72 +0.20 34 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.73 +0.21 37 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.72 +0.20 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 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 31 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 43 0
30DEC26 23.00 P 0.22 0.22 0.22 0.16 +0.03 31 3 15 0
30DEC26 24.00 P 0.29 0.29 0.29 0.28 +0.05 32 15 196 0
30DEC26 25.00 P 0.42 0.47 0.42 0.45 +0.07 32 145 361 +145
30DEC26 26.00 P 0.00 0.00 0.00 0.69 +0.10 32 0 488 0
30DEC26 27.00 P 0.00 0.00 0.00 0.96 +0.08 31 0 195 0
30DEC26 28.00 P 0.00 0.00 0.00 1.32 +0.09 31 0 839 0
30DEC26 29.00 P 0.00 0.00 0.00 1.76 +0.10 31 0 329 0
30DEC26 30.00 P 0.00 0.00 0.00 2.31 +0.15 31 0 3,980 0
30DEC26 31.00 P 0.00 0.00 0.00 2.91 +0.13 31 0 690 0
30DEC26 32.00 P 0.00 0.00 0.00 3.58 +0.11 31 0 173 0
30DEC26 33.00 P 0.00 0.00 0.00 4.38 +0.23 32 0 111 0
30DEC26 34.00 P 0.00 0.00 0.00 5.04 +0.10 29 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 5.94 +0.15 30 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 6.82 +0.17 30 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.80 +0.23 32 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 8.74 +0.21 31 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 9.73 +0.18 33 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.72 +0.20 35 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.73 +0.23 38 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.72 +0.22 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.72 +0.22 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.72 +0.22 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.72 +0.22 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.73 +0.23 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.73 +0.23 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.73 +0.23 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.72 +0.22 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 -0.03 32 0 535 0
30MAR27 23.00 P 0.00 0.00 0.00 0.43 -0.04 31 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.63 -0.04 32 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 0.88 -0.01 32 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.18 +0.02 32 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.54 +0.04 32 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 1.93 +0.04 32 0 677 0
30MAR27 29.00 P 2.35 2.38 2.35 2.37 +0.02 31 6 3,810 +6
30MAR27 30.00 P 0.00 0.00 0.00 2.83 -0.03 30 0 3,235 0
30MAR27 31.00 P 0.00 0.00 0.00 3.40 -0.23 30 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 4.06 -0.10 30 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 4.76 +0.05 30 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 5.50 -0.02 30 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.27 +0.01 30 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 7.09 +0.02 30 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 7.99 +0.09 30 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.92 +0.15 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.75 +0.09 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.72 +0.15 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.73 +0.23 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.72 +0.18 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.72 +0.21 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.72 +0.22 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.72 +0.22 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.28 +0.03 34 0 20 0
29JUN27 19.50 P 0.00 0.00 0.00 0.33 +0.03 34 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.41 +0.04 34 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.57 +0.05 34 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.78 +0.06 34 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.02 +0.06 34 0 134 0
29JUN27 24.00 P 0.00 0.00 0.00 1.30 +0.06 34 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.61 +0.06 34 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 1.95 +0.06 33 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.37 +0.06 33 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 2.85 +0.08 33 0 3,063 0
29JUN27 29.00 P 0.00 0.00 0.00 3.35 +0.08 33 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 3.89 +0.14 33 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.52 +0.15 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.10 +0.07 32 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 5.77 +0.09 32 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 6.46 +0.07 32 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.20 +0.07 32 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 7.98 +0.08 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.79 +0.04 32 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.60 +0.01 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.47 +0.04 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.33 +0.05 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.45 +0.31 35 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.59 - 34 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 0.80 +0.03 34 0 318 0
29SEP27 22.00 P 1.00 1.00 1.00 1.05 +0.05 34 1 20 +1
29SEP27 23.00 P 0.00 0.00 0.00 1.30 +0.02 34 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.58 +0.04 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.96 +0.06 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.32 +0.03 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.78 +0.08 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.28 +0.11 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.81 +0.10 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.35 +0.07 33 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.01 +0.13 34 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 5.66 +0.13 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.29 +0.11 33 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.88 +0.07 32 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 7.61 +0.07 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.39 +0.09 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.15 +0.08 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.95 +0.08 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.78 +0.09 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.61 +0.01 32 0 0 0
TOTAL PUT 752 62,586 +166
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$ 4.445
29SEP26 3.50 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 -0.02 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 -0.02 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 -0.01 16 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 0.00 19 0 94 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 19 0 78 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.96 -0.01 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.86 -0.01 19 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.47 -0.01 19 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.37 -0.02 15 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.29 -0.01 17 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 -0.01 16 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.09 -0.01 16 0 117 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 -0.02 15 0 123 0
29OCT26 4.70 C 0.05 0.05 0.05 0.03 -0.01 16 20 282 +20
29OCT26 4.80 C 0.00 0.00 0.00 0.02 -0.01 17 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 -0.01 17 0 80 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 20 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 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 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 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 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.97 -0.01 24 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.87 -0.01 20 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.77 -0.02 17 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.67 -0.02 12 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.58 -0.01 19 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.40 -0.01 18 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.32 -0.01 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.19 0.00 18 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 -0.01 18 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 41 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.98 -0.01 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 -0.02 17 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.70 0.00 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.52 0.00 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 -0.01 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 0.00 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 -0.01 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 0.00 18 0 14 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 0.00 18 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 0.00 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 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 28 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 34 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.02 0.00 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.93 0.00 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.84 0.00 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.75 0.00 20 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.66 0.00 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 0.00 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.50 0.00 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.43 0.00 18 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.36 -0.01 18 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 -0.01 18 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 0.00 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 0.00 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 0.00 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 0.00 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 0.00 18 0 1,200 0
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 0.01 -0.01 18 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 25 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 31 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 0.00 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.97 0.00 21 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.88 0.00 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.80 0.00 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.71 0.00 19 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.63 -0.01 18 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.56 0.00 18 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.49 0.00 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.43 -0.01 18 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.37 -0.01 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.32 0.00 18 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 -0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 -0.01 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 -0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 0.00 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 0.00 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 0.05 -0.01 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 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 0.00 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.98 0.00 23 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.89 0.00 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.80 -0.01 20 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.71 -0.02 19 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.63 -0.01 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.49 -0.01 19 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.43 -0.01 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.37 -0.01 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.32 0.00 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 20 7,693 +20
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 54 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 37 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 19 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 17 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 17 0 575 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.02 19 0 563 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.01 20 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 +0.03 23 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 +0.01 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
29SEP26 5.00 P 0.55 0.55 0.55 0.56 +0.01 32 20 160 -20
29SEP26 5.25 P 0.80 0.80 0.80 0.81 +0.01 42 20 152 -20
29SEP26 5.50 P 0.00 0.00 0.00 1.06 +0.01 51 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.01 60 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.56 +0.01 68 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.81 +0.01 75 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.06 +0.01 82 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.31 +0.01 89 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.56 +0.01 96 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.81 +0.01 102 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.06 +0.01 108 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.31 +0.01 113 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.56 +0.01 119 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 23 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 0.01 -0.01 16 0 0 0
29OCT26 4.20 P 0.03 0.03 0.03 0.03 0.00 18 291 933 +291
29OCT26 4.30 P 0.00 0.00 0.00 0.05 0.00 17 0 297 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 0.00 18 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 0.00 18 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 0.00 17 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.28 +0.01 18 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 +0.01 19 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.46 +0.01 19 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.56 +0.01 22 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.81 +0.01 29 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.06 +0.01 35 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.31 +0.01 41 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.56 +0.01 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.81 +0.01 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.06 +0.01 57 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.31 +0.01 61 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.56 +0.01 65 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.81 +0.01 69 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 27 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 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 0.01 -0.01 16 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 0.00 18 0 50 0
27NOV26 4.40 P 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.16 0.00 17 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.30 +0.01 18 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.38 0.00 18 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.47 +0.01 19 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.56 +0.01 19 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.81 +0.01 25 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.06 +0.01 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.31 +0.01 35 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.56 +0.01 39 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.81 +0.01 43 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.06 +0.01 47 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.31 +0.01 51 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 0.00 18 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 18 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 18 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 18 0 136 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 0.00 18 0 135 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.01 19 0 234 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 0.00 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 0.00 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.47 0.00 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 +0.02 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.81 +0.01 22 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 +0.01 26 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 +0.01 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.01 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 +0.01 38 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 +0.01 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 +0.01 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.56 +0.01 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.81 +0.01 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.06 +0.01 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 +0.01 57 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.56 +0.01 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 -0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 -0.01 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 0.00 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 0.00 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 -0.01 17 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.02 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.01 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 +0.01 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 0.00 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 -0.01 17 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.81 +0.01 18 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.06 +0.01 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 +0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 +0.01 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.81 +0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 +0.01 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 +0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.56 +0.01 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.81 +0.01 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.06 +0.01 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.31 +0.01 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 0.00 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 +0.01 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 +0.01 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 0.00 18 0 79 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 -0.01 17 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 +0.01 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 +0.01 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.52 -0.01 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.60 -0.01 17 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.82 0.00 18 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.06 +0.01 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.31 +0.01 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.56 +0.01 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.81 +0.01 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.06 +0.01 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.31 +0.01 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.56 +0.01 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.81 +0.01 37 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.07 0.00 17 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.10 +0.01 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.19 +0.01 17 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 0.23 +0.01 17 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.27 0.00 16 0 15 0
29SEP27 4.30 P 0.00 0.00 0.00 0.33 +0.01 17 0 15 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 0.00 16 0 0 0
29SEP27 4.50 P 0.40 0.42 0.40 0.45 +0.01 16 10 10 +10
29SEP27 4.60 P 0.00 0.00 0.00 0.51 +0.01 16 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.58 +0.01 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.66 +0.01 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.73 +0.01 15 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.81 +0.01 15 0 60 0
29SEP27 5.25 P 0.00 0.00 0.00 1.02 +0.01 12 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
TOTAL PUT 341 7,888 +261
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$ 3.420
29SEP26 2.40 C 0.00 0.00 0.00 1.03 +0.04 80 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 +0.04 71 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.83 +0.04 63 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.73 +0.04 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 +0.04 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 +0.04 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 +0.05 43 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 +0.05 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
29SEP26 3.30 C 0.15 0.15 0.15 0.15 +0.03 22 10 240 -10
29SEP26 3.40 C 0.09 0.09 0.09 0.09 +0.02 24 12 557 +12
29SEP26 3.50 C 0.05 0.05 0.04 0.05 +0.01 25 40 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 +0.01 23 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 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 78 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 82 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 0.00 111 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 118 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 125 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 131 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 138 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 144 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 155 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.03 +0.04 31 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.74 +0.05 39 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.64 +0.05 33 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.54 +0.04 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.44 +0.04 23 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.34 +0.04 18 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.26 +0.03 21 0 240 0
29OCT26 3.30 C 0.00 0.00 0.00 0.18 +0.01 20 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.12 +0.01 20 0 355 0
29OCT26 3.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 150 0
29OCT26 3.60 C 0.00 0.00 0.00 0.05 0.00 22 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 22 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 23 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 23 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.04 +0.05 38 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.94 +0.05 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.84 +0.05 29 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.74 +0.05 25 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.64 +0.05 20 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.54 +0.04 16 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.45 +0.04 20 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.36 +0.04 20 0 10 0
27NOV26 3.20 C 0.00 0.00 0.00 0.28 +0.03 20 0 210 0
27NOV26 3.30 C 0.00 0.00 0.00 0.21 +0.02 20 0 720 0
27NOV26 3.40 C 0.00 0.00 0.00 0.16 +0.02 21 0 1,080 0
27NOV26 3.50 C 0.00 0.00 0.00 0.11 +0.02 21 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.07 0.00 20 0 586 0
27NOV26 3.70 C 0.05 0.05 0.05 0.05 0.00 21 30 60 +30
27NOV26 3.80 C 0.00 0.00 0.00 0.04 +0.01 23 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 21 0 16 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 26 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 33 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.04 +0.05 35 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 +0.04 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.84 +0.04 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.75 +0.05 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 +0.05 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 +0.05 23 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 +0.04 19 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 +0.03 18 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 +0.03 20 0 270 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 +0.04 22 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 +0.02 21 0 1,110 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 124 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 +0.02 23 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 +0.02 23 0 102 0
30DEC26 3.80 C 0.05 0.05 0.05 0.05 +0.01 23 30 90 -6
30DEC26 3.90 C 0.00 0.00 0.00 0.04 +0.01 24 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 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 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.04 +0.05 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.94 +0.04 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 +0.04 22 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 +0.05 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 +0.05 22 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 +0.04 18 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.47 +0.04 20 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 +0.04 20 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 +0.02 20 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.25 +0.01 19 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 +0.01 19 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 +0.01 20 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 +0.01 20 0 110 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 +0.01 21 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 0.00 21 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 +0.01 22 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 +0.01 22 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 +0.01 21 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 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 22 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 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.04 +0.05 24 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.94 +0.04 21 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.85 +0.05 23 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.76 +0.05 23 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.67 +0.04 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.59 +0.04 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.52 +0.04 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.45 +0.03 22 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.39 +0.03 22 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 +0.03 23 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 +0.02 22 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.24 +0.01 22 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 +0.01 22 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 +0.01 22 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 0.00 22 0 60 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 +0.01 23 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 22 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.06 0.00 22 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.05 0.00 22 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 0.00 22 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 0.00 21 0 128 0
29SEP27 2.40 C 0.00 0.00 0.00 1.05 +0.05 24 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.95 +0.04 21 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.86 +0.05 21 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.77 +0.04 20 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.69 +0.04 20 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.61 +0.03 20 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.55 +0.04 21 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.49 +0.04 21 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.43 +0.03 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.38 +0.03 22 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.28 +0.02 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29SEP27 4.30 C 0.10 0.10 0.10 0.09 +0.01 23 20 20 +20
TOTAL CALL 142 20,309 +46
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
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 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.01 24 0 211 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.01 25 0 615 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.03 23 0 415 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 -0.04 25 0 786 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 -0.04 28 0 274 0
29SEP26 3.80 P 0.40 0.40 0.40 0.38 -0.04 0 20 163 -20
29SEP26 3.90 P 0.00 0.00 0.00 0.48 -0.04 0 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 -0.04 0 0 160 0
29SEP26 4.10 P 0.71 0.71 0.71 0.68 -0.06 0 5 5 +5
29SEP26 4.20 P 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.28 -0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.33 -0.04 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.83 -0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.08 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.33 -0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.58 -0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.83 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.08 -0.04 0 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 35 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 25 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 20 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 22 0 123 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 -0.02 23 0 1,454 0
29OCT26 3.40 P 0.11 0.11 0.10 0.10 -0.02 22 150 559 +90
29OCT26 3.50 P 0.00 0.00 0.00 0.15 -0.03 22 0 1,226 0
29OCT26 3.60 P 0.00 0.00 0.00 0.22 -0.04 22 0 83 0
29OCT26 3.70 P 0.00 0.00 0.00 0.30 -0.04 22 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.40 -0.04 27 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.49 -0.05 27 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.60 -0.04 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.70 -0.04 40 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.80 -0.04 43 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.90 -0.04 47 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.00 -0.04 50 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.10 -0.04 53 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 0 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 0.00 24 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 -0.01 22 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 -0.02 22 0 5,530 0
27NOV26 3.40 P 0.00 0.00 0.00 0.12 -0.02 21 0 161 0
27NOV26 3.50 P 0.00 0.00 0.00 0.18 -0.02 23 0 402 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 -0.02 23 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.41 -0.03 25 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.50 -0.04 26 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.60 -0.04 29 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.70 -0.04 33 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.80 -0.04 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.91 -0.04 42 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.00 -0.05 41 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.10 -0.05 44 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 22 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 21 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 0.00 22 0 675 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 0.00 22 0 2,026 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.02 21 0 757 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 -0.02 22 0 360 0
30DEC26 3.60 P 0.00 0.00 0.00 0.32 0.00 24 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 -0.03 24 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 -0.04 22 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 -0.05 23 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 -0.04 25 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 -0.05 25 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 -0.05 24 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 -0.05 26 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.03 -0.05 28 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 -0.06 23 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.22 -0.05 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.32 -0.05 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.42 -0.05 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.52 -0.05 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 -0.05 34 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 -0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.36 -0.05 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.61 -0.05 42 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.86 -0.05 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.11 -0.05 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.36 -0.05 57 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.61 -0.05 62 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.85 -0.06 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.10 -0.05 57 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 0.00 21 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 2,125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 -0.01 20 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.11 -0.02 19 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.15 -0.02 19 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 -0.03 19 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 -0.03 20 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.04 20 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 -0.03 21 0 148 0
30MAR27 3.80 P 0.50 0.50 0.50 0.49 -0.04 22 30 114 +30
30MAR27 3.90 P 0.00 0.00 0.00 0.58 -0.03 23 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.67 -0.03 24 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.75 -0.05 23 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 -0.04 25 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 -0.05 24 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.03 -0.05 23 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.13 -0.05 25 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 -0.04 27 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.32 -0.05 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.42 -0.05 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.52 -0.05 26 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.62 -0.05 28 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.86 -0.06 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.11 -0.06 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.36 -0.05 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.61 -0.05 35 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.86 -0.05 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.11 -0.05 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.36 -0.05 47 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.61 -0.05 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.85 -0.06 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.10 -0.05 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.12 -0.02 21 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.16 -0.02 21 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 -0.02 21 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 -0.03 21 0 126 0
29JUN27 3.50 P 0.00 0.00 0.00 0.31 -0.03 21 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 -0.05 21 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 -0.03 22 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 -0.04 22 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 -0.04 22 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 -0.04 23 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.77 -0.05 23 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.86 -0.05 23 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.95 -0.05 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.04 -0.05 23 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.14 -0.05 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.23 -0.05 24 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 23 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.24 -0.02 22 0 19 0
29SEP27 3.40 P 0.00 0.00 0.00 0.30 -0.01 23 0 100 0
29SEP27 3.50 P 0.00 0.00 0.00 0.36 -0.01 23 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.42 -0.02 23 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.56 -0.02 23 0 10 0
29SEP27 3.90 P 0.00 0.00 0.00 0.64 -0.02 24 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.72 -0.03 24 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.89 -0.03 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.98 -0.04 25 0 0 0
TOTAL PUT 205 28,303 +105
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$ 30.060
29SEP26 19.00 C 0.00 0.00 0.00 11.15 -0.29 137 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.65 -0.29 131 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.15 -0.29 124 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.15 -0.29 112 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.15 -0.29 100 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.15 -0.29 88 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.15 -0.29 77 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.06 -0.38 0 0 0 -73
29SEP26 26.00 C 0.00 0.00 0.00 4.06 -0.38 0 0 0 -15
29SEP26 27.00 C 0.00 0.00 0.00 3.08 -0.38 38 0 0 -15
29SEP26 28.00 C 0.00 0.00 0.00 2.21 -0.35 37 0 24 0
29SEP26 29.00 C 0.00 0.00 0.00 1.51 -0.30 36 0 276 0
29SEP26 30.00 C 1.01 1.01 1.01 0.98 -0.20 37 15 3,246 0
29SEP26 31.00 C 0.66 0.68 0.58 0.58 -0.20 36 49 800 +7
29SEP26 32.00 C 0.33 0.37 0.33 0.33 -0.14 37 153 498 +150
29SEP26 33.00 C 0.00 0.00 0.00 0.17 -0.09 37 0 598 0
29SEP26 34.00 C 0.12 0.12 0.12 0.09 -0.05 37 1 888 +1
29SEP26 35.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 668 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 1,012 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 697 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 14 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29OCT26 20.00 C 0.00 0.00 0.00 10.15 -0.30 76 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.15 -0.30 68 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.15 -0.30 61 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.15 -0.31 53 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.15 -0.29 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.10 -0.38 36 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 4.23 -0.37 36 0 14 0
29OCT26 27.00 C 0.00 0.00 0.00 3.44 -0.35 36 0 50 0
29OCT26 28.00 C 0.00 0.00 0.00 2.74 -0.32 37 0 37 0
29OCT26 29.00 C 0.00 0.00 0.00 2.10 -0.29 36 0 456 0
29OCT26 30.00 C 0.00 0.00 0.00 1.62 -0.21 37 0 759 0
29OCT26 31.00 C 1.23 1.23 1.23 1.20 -0.19 37 1 442 0
29OCT26 32.00 C 0.86 0.86 0.86 0.87 -0.17 37 2 203 0
29OCT26 33.00 C 0.00 0.00 0.00 0.62 -0.14 37 0 291 0
29OCT26 34.00 C 0.43 0.43 0.43 0.43 -0.12 37 1 325 +1
29OCT26 35.00 C 0.00 0.00 0.00 0.29 -0.10 37 0 274 0
29OCT26 36.00 C 0.00 0.00 0.00 0.19 -0.07 37 0 107 0
29OCT26 37.00 C 0.00 0.00 0.00 0.12 -0.06 37 0 469 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 403 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 157 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
27NOV26 20.00 C 0.00 0.00 0.00 10.15 -0.30 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.15 -0.30 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.16 -0.29 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.15 -0.32 40 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.28 -0.27 40 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.32 -0.36 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 4.52 -0.34 36 0 30 0
27NOV26 27.00 C 0.00 0.00 0.00 3.78 -0.33 36 0 30 0
27NOV26 28.00 C 0.00 0.00 0.00 3.12 -0.30 36 0 28 0
27NOV26 29.00 C 0.00 0.00 0.00 2.53 -0.24 36 0 97 0
27NOV26 30.00 C 0.00 0.00 0.00 2.05 -0.21 36 0 1,593 0
27NOV26 31.00 C 0.00 0.00 0.00 1.63 -0.19 37 0 40 0
27NOV26 32.00 C 1.34 1.34 1.29 1.29 -0.16 37 51 456 +16
27NOV26 33.00 C 0.99 0.99 0.99 0.99 -0.16 37 10 97 +8
27NOV26 34.00 C 0.00 0.00 0.00 0.75 -0.15 36 0 102 0
27NOV26 35.00 C 0.00 0.00 0.00 0.57 -0.11 37 0 127 0
27NOV26 36.00 C 0.00 0.00 0.00 0.42 -0.09 36 0 298 0
27NOV26 37.00 C 0.00 0.00 0.00 0.31 -0.07 36 0 58 0
27NOV26 38.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.16 -0.05 36 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.12 -0.03 37 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 364 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 11.19 -0.26 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.71 -0.25 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.22 -0.25 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.25 -0.26 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.30 -0.24 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.37 -0.25 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.49 -0.19 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.59 -0.27 36 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 4.83 -0.31 36 0 18 0
30DEC26 27.00 C 0.00 0.00 0.00 4.13 -0.29 36 0 30 0
30DEC26 28.00 C 0.00 0.00 0.00 3.50 -0.27 36 0 43 0
30DEC26 29.00 C 0.00 0.00 0.00 2.96 -0.21 36 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 2.47 -0.19 36 0 261 0
30DEC26 31.00 C 0.00 0.00 0.00 1.99 -0.21 36 0 1,231 0
30DEC26 32.00 C 0.00 0.00 0.00 1.65 -0.17 36 0 1,458 0
30DEC26 33.00 C 1.36 1.36 1.36 1.36 -0.14 36 14 431 +14
30DEC26 34.00 C 0.00 0.00 0.00 1.10 -0.13 36 0 44 0
30DEC26 35.00 C 0.00 0.00 0.00 0.87 -0.12 36 0 103 0
30DEC26 36.00 C 0.72 0.72 0.71 0.69 -0.10 36 30 1,397 -30
30DEC26 37.00 C 0.00 0.00 0.00 0.54 -0.08 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.42 -0.07 36 0 77 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 -0.05 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 10.98 -0.26 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.51 -0.27 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.61 -0.18 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.73 -0.18 40 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.90 -0.17 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.11 -0.19 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.36 -0.17 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.64 -0.19 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.99 -0.25 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 4.39 -0.26 36 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.88 -0.22 36 0 41 0
30MAR27 30.00 C 0.00 0.00 0.00 3.38 -0.23 36 0 46 0
30MAR27 31.00 C 0.00 0.00 0.00 2.99 -0.18 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.61 -0.17 37 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 2.28 -0.16 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.96 -0.17 37 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.69 -0.15 37 0 386 0
30MAR27 36.00 C 0.00 0.00 0.00 1.46 -0.13 37 0 143 0
30MAR27 37.00 C 0.00 0.00 0.00 1.23 -0.13 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.06 -0.11 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.87 -0.10 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.75 -0.07 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.63 -0.07 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.55 -0.06 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.46 -0.06 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 -0.05 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.33 -0.04 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.27 -0.04 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 10.81 -0.24 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.95 -0.25 39 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 9.13 -0.24 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.35 -0.17 37 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 7.61 -0.17 37 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.92 -0.16 37 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 6.20 -0.24 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.60 -0.25 35 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.05 -0.24 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.57 -0.23 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.09 -0.24 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.69 -0.22 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.30 -0.21 36 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 2.97 -0.19 36 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 2.64 -0.19 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.38 -0.15 36 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 2.12 -0.15 36 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.90 -0.11 37 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.68 -0.13 36 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.48 -0.13 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.33 -0.10 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 1.18 -0.10 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 1.04 -0.09 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.93 -0.08 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.82 -0.08 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.74 -0.05 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.67 -0.05 37 0 166 0
29SEP27 20.00 C 0.00 0.00 0.00 10.89 -0.24 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.06 -0.24 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.27 -0.28 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.56 -0.29 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.91 -0.27 34 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 7.29 -0.27 34 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 6.71 -0.24 35 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.17 -0.24 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.66 -0.21 35 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 5.19 -0.22 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.74 -0.20 36 0 35 0
29SEP27 31.00 C 0.00 0.00 0.00 4.35 -0.18 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.96 -0.18 36 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 3.62 -0.16 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.30 -0.15 36 0 1 0
29SEP27 35.00 C 0.00 0.00 0.00 2.99 -0.14 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.74 -0.12 36 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 2.48 -0.13 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.32 -0.11 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 2.12 -0.10 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.92 -0.10 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.74 -0.08 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.59 -0.07 37 0 0 0
TOTAL CALL 327 33,062 +64
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 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 55 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 41 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 38 0 3,812 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 311 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 441 0
29SEP26 28.00 P 0.29 0.34 0.29 0.33 +0.04 37 9 952 +8
29SEP26 29.00 P 0.64 0.64 0.59 0.65 +0.09 37 21 2,056 -20
29SEP26 30.00 P 1.13 1.15 0.99 1.09 +0.10 36 9 1,069 +5
29SEP26 31.00 P 0.00 0.00 0.00 1.73 +0.17 37 0 1,082 0
29SEP26 32.00 P 0.00 0.00 0.00 2.45 +0.20 36 0 1,000 0
29SEP26 33.00 P 0.00 0.00 0.00 3.30 +0.30 36 0 1,763 0
29SEP26 34.00 P 0.00 0.00 0.00 4.22 +0.34 37 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 5.18 +0.36 36 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 6.09 +0.24 0 0 225 0
29SEP26 37.00 P 0.00 0.00 0.00 7.09 +0.24 0 0 74 0
29SEP26 38.00 P 0.00 0.00 0.00 8.08 +0.21 0 0 62 0
29SEP26 39.00 P 0.00 0.00 0.00 9.09 +0.23 0 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 10.09 +0.16 0 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 11.09 +0.16 0 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 12.09 +0.16 0 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 13.09 +0.27 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.09 +0.27 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.09 +0.27 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.09 +0.26 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.09 +0.29 0 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 0.02 +0.01 38 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 0.00 37 0 462 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 +0.01 37 0 125 0
29OCT26 25.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 159 0
29OCT26 26.00 P 0.00 0.00 0.00 0.29 +0.02 36 0 486 0
29OCT26 27.00 P 0.00 0.00 0.00 0.49 +0.04 36 0 794 0
29OCT26 28.00 P 0.74 0.76 0.74 0.77 +0.05 36 4 1,006 0
29OCT26 29.00 P 1.23 1.23 1.23 1.16 +0.10 36 7 862 +7
29OCT26 30.00 P 0.00 0.00 0.00 1.64 +0.11 36 0 982 0
29OCT26 31.00 P 0.00 0.00 0.00 2.24 +0.16 36 0 914 0
29OCT26 32.00 P 0.00 0.00 0.00 2.92 +0.22 37 0 254 0
29OCT26 33.00 P 0.00 0.00 0.00 3.67 +0.24 37 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 4.48 +0.26 36 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.35 +0.29 36 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.21 +0.21 33 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 7.14 +0.21 0 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 8.11 +0.23 0 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 9.09 +0.23 0 0 60 0
29OCT26 40.00 P 0.00 0.00 0.00 10.09 +0.16 0 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 11.09 +0.16 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.09 +0.16 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.09 +0.27 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.09 +0.27 0 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 0.00 37 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.06 0.00 36 0 105 0
27NOV26 23.00 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 187 0
27NOV26 25.00 P 0.00 0.00 0.00 0.32 +0.02 36 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.51 +0.04 36 0 517 0
27NOV26 27.00 P 0.00 0.00 0.00 0.76 +0.06 36 0 3,749 0
27NOV26 28.00 P 0.00 0.00 0.00 1.09 +0.08 36 0 792 0
27NOV26 29.00 P 0.00 0.00 0.00 1.51 +0.10 36 0 454 0
27NOV26 30.00 P 2.05 2.05 2.05 2.00 +0.13 36 7 796 -1
27NOV26 31.00 P 0.00 0.00 0.00 2.58 +0.14 36 0 299 0
27NOV26 32.00 P 3.24 3.24 3.24 3.23 +0.16 36 15 100 0
27NOV26 33.00 P 0.00 0.00 0.00 3.95 +0.22 36 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 4.73 +0.25 36 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 5.55 +0.27 36 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 6.38 +0.20 35 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 7.27 +0.20 34 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.20 +0.20 33 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.14 +0.23 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.11 +0.18 0 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.09 +0.16 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.09 +0.16 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.09 +0.26 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.09 +0.26 0 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 0.00 37 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 +0.02 35 0 82 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 +0.03 35 0 115 0
30DEC26 25.00 P 0.00 0.00 0.00 0.51 +0.05 35 0 209 0
30DEC26 26.00 P 0.00 0.00 0.00 0.74 +0.07 35 0 429 0
30DEC26 27.00 P 0.00 0.00 0.00 1.03 +0.09 35 0 439 0
30DEC26 28.00 P 0.00 0.00 0.00 1.38 +0.09 35 0 265 0
30DEC26 29.00 P 0.00 0.00 0.00 1.80 +0.09 35 0 169 0
30DEC26 30.00 P 0.00 0.00 0.00 2.32 +0.13 35 0 151 0
30DEC26 31.00 P 0.00 0.00 0.00 2.88 +0.13 35 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 3.52 +0.16 35 0 1,265 0
30DEC26 33.00 P 0.00 0.00 0.00 4.24 +0.23 36 0 385 0
30DEC26 34.00 P 4.72 4.72 4.72 4.98 +0.26 36 3 139 0
30DEC26 35.00 P 0.00 0.00 0.00 5.77 +0.27 36 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 6.56 +0.17 35 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 7.42 +0.16 34 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 8.31 +0.17 34 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.23 +0.22 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.21 +0.27 34 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.13 +0.20 0 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.10 +0.17 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.09 +0.24 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.09 +0.26 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.09 +0.25 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.09 +0.26 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.09 +0.26 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 +0.02 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.28 +0.02 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 +0.02 36 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.55 +0.04 36 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.75 +0.05 36 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.01 +0.07 36 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 1.31 +0.09 35 0 123 0
30MAR27 27.00 P 0.00 0.00 0.00 1.65 +0.10 35 0 38 0
30MAR27 28.00 P 0.00 0.00 0.00 2.05 +0.10 35 0 71 0
30MAR27 29.00 P 0.00 0.00 0.00 2.52 +0.12 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 3.01 +0.10 35 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.61 +0.14 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.27 +0.20 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 4.92 +0.21 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.63 +0.22 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.31 +0.12 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.09 +0.14 36 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 7.93 +0.17 36 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 8.76 +0.16 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.58 +0.19 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.45 -0.04 35 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.35 +0.15 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.27 +0.16 34 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 13.20 +0.23 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.15 +0.23 0 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.12 +0.24 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.09 +0.24 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.09 +0.26 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.41 +0.03 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.57 +0.03 37 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.77 +0.05 37 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.00 +0.06 37 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 1.27 +0.06 37 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.60 +0.09 38 0 236 0
29JUN27 26.00 P 0.00 0.00 0.00 1.95 +0.08 38 0 274 0
29JUN27 27.00 P 0.00 0.00 0.00 2.37 +0.11 38 0 245 0
29JUN27 28.00 P 0.00 0.00 0.00 2.81 +0.12 38 0 56 0
29JUN27 29.00 P 0.00 0.00 0.00 3.32 +0.13 38 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 3.85 +0.15 38 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.45 +0.17 38 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.05 +0.17 38 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.73 +0.20 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.41 +0.21 39 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.15 +0.24 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.90 +0.24 39 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.69 +0.26 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.51 +0.27 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.34 +0.28 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.21 +0.29 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.09 +0.30 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.00 +0.32 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.88 +0.28 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.76 +0.23 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.66 +0.19 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.56 +0.15 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.63 +0.05 37 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.83 +0.06 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.05 +0.07 37 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.34 +0.09 38 0 20 0
29SEP27 24.00 P 0.00 0.00 0.00 1.64 +0.11 37 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.00 +0.11 38 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.39 +0.14 38 0 22 0
29SEP27 27.00 P 0.00 0.00 0.00 2.82 +0.14 38 0 8 0
29SEP27 28.00 P 0.00 0.00 0.00 3.29 +0.17 38 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 3.80 +0.17 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.34 +0.19 38 0 17 0
29SEP27 31.00 P 0.00 0.00 0.00 4.94 +0.21 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.54 +0.21 38 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.20 +0.23 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 6.88 +0.24 39 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.59 +0.26 39 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.34 +0.27 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.10 +0.28 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.89 +0.30 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.71 +0.30 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.54 +0.30 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.40 +0.33 41 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.28 +0.33 41 0 0 0
TOTAL PUT 75 37,124 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 19.160
29SEP26 12.00 C 0.00 0.00 0.00 7.18 +0.28 147 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.68 +0.28 136 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.16 +0.26 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.70 +0.30 123 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.16 +0.26 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.67 +0.27 93 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.17 +0.27 84 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.66 +0.26 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.16 +0.26 0 0 0 -15
29SEP26 16.50 C 0.00 0.00 0.00 2.66 +0.26 0 0 0 -43
29SEP26 17.00 C 0.00 0.00 0.00 2.16 +0.26 0 0 0 -34
29SEP26 17.50 C 0.00 0.00 0.00 1.66 +0.26 0 0 5 -75
29SEP26 18.00 C 0.00 0.00 0.00 1.16 +0.26 0 0 11 -69
29SEP26 18.50 C 0.52 0.62 0.52 0.67 +0.21 21 16 0 -159
29SEP26 19.00 C 0.28 0.31 0.28 0.30 +0.08 20 7 172 +7
29SEP26 19.50 C 0.12 0.16 0.12 0.15 +0.05 21 18 197 +1
29SEP26 20.00 C 0.09 0.09 0.05 0.06 +0.02 21 7 250 +2
29SEP26 21.00 C 0.02 0.02 0.02 0.01 0.00 23 2 248 -2
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 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 75 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 7.18 +0.28 95 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.68 +0.28 88 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.16 +0.26 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.70 +0.30 78 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.16 +0.26 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.67 +0.27 60 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.17 +0.27 54 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.66 +0.26 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.16 +0.26 0 0 0 -15
29OCT26 16.50 C 0.00 0.00 0.00 2.66 +0.26 0 0 0 -15
29OCT26 17.00 C 0.00 0.00 0.00 2.16 +0.26 0 0 0 -88
29OCT26 17.50 C 0.00 0.00 0.00 1.66 +0.26 0 0 2 -27
29OCT26 18.00 C 0.00 0.00 0.00 1.17 +0.22 20 0 0 -75
29OCT26 18.50 C 0.00 0.00 0.00 0.78 +0.14 19 0 31 0
29OCT26 19.00 C 0.52 0.52 0.52 0.52 +0.10 20 1 57 0
29OCT26 19.50 C 0.34 0.34 0.34 0.34 +0.08 20 2 61 +2
29OCT26 20.00 C 0.20 0.24 0.20 0.21 +0.06 21 34 88 +34
29OCT26 21.00 C 0.09 0.09 0.09 0.06 +0.02 20 17 28 +17
29OCT26 22.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 74 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.70 +0.30 61 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.16 +0.26 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.67 +0.27 48 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.17 +0.27 43 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.66 +0.26 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.16 +0.26 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.66 +0.26 0 0 0 -15
27NOV26 17.00 C 0.00 0.00 0.00 2.16 +0.26 0 0 0 -15
27NOV26 17.50 C 0.00 0.00 0.00 1.69 +0.23 21 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.33 +0.22 22 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 0.97 +0.14 20 0 31 0
27NOV26 19.00 C 0.00 0.00 0.00 0.72 +0.12 21 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.53 +0.10 21 0 8 0
27NOV26 20.00 C 0.29 0.30 0.29 0.38 +0.09 22 3 39 +3
27NOV26 21.00 C 0.00 0.00 0.00 0.17 +0.05 21 0 2 0
27NOV26 22.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 12 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 6 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 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 7.18 +0.28 63 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.68 +0.28 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.18 +0.28 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.70 +0.30 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.16 +0.26 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.68 +0.28 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.17 +0.27 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.67 +0.27 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.16 +0.26 0 0 0 -15
30DEC26 16.50 C 0.00 0.00 0.00 2.66 +0.26 0 0 0 -11
30DEC26 17.00 C 0.00 0.00 0.00 2.19 +0.22 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.80 +0.20 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.46 +0.19 21 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 1.13 +0.14 20 0 29 0
30DEC26 19.00 C 0.82 0.82 0.82 0.88 +0.12 20 1 67 +1
30DEC26 19.50 C 0.70 0.70 0.70 0.68 +0.10 21 1 127 -1
30DEC26 20.00 C 0.50 0.52 0.50 0.52 +0.10 21 4 307 0
30DEC26 21.00 C 0.25 0.30 0.25 0.27 +0.06 21 41 188 -7
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.03 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 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 0.01 0.00 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.18 +0.28 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.68 +0.28 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.18 +0.28 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.70 +0.30 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.16 +0.26 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.69 +0.29 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.21 +0.29 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.75 +0.32 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.30 +0.32 22 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.90 +0.23 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.52 +0.21 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.17 +0.20 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.85 +0.16 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.56 +0.14 21 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.31 +0.13 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.10 +0.12 22 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.91 +0.12 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 +0.09 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.38 +0.07 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 +0.04 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.18 +0.28 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.68 +0.27 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.20 +0.25 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.77 +0.35 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.30 +0.36 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.88 +0.40 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.41 +0.34 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.97 +0.29 23 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.63 +0.31 24 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.26 +0.20 24 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.92 +0.19 24 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.60 +0.18 24 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.30 +0.16 24 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 2.03 +0.15 24 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.73 +0.13 23 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 1.51 +0.13 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.32 +0.12 23 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.98 +0.09 23 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.72 +0.07 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.53 +0.06 24 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.38 +0.05 24 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.28 +0.05 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.20 +0.03 24 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.46 +0.25 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.04 +0.24 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.64 +0.24 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.12 +0.22 21 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.76 +0.11 22 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.43 +0.21 22 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.10 +0.20 22 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.81 +0.20 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.53 +0.18 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.27 +0.18 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.03 +0.16 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.81 +0.16 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.61 +0.14 23 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.26 +0.12 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.98 +0.10 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.75 +0.08 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.57 +0.07 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.44 +0.07 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.33 +0.05 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.24 +0.03 24 0 0 0
TOTAL CALL 154 4,533 -614
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 74 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1,143 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 141 0
29SEP26 17.50 P 0.06 0.06 0.05 0.03 -0.03 22 12 206 -12
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.05 21 0 330 0
29SEP26 18.50 P 0.30 0.30 0.19 0.22 -0.10 21 21 312 0
29SEP26 19.00 P 0.00 0.00 0.00 0.46 -0.16 22 0 107 0
29SEP26 19.50 P 0.00 0.00 0.00 0.78 -0.21 21 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.19 -0.25 20 0 35 0
29SEP26 21.00 P 0.00 0.00 0.00 2.16 -0.33 23 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.16 -0.36 32 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 4.21 -0.26 55 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.14 -0.41 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.16 -0.38 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.14 -0.40 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.20 -0.34 85 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.20 -0.34 92 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.19 -0.36 95 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.17 -0.37 92 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.13 -0.41 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 15.00 P 0.02 0.02 0.02 0.01 0.00 29 1 20 -1
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 56 0
29OCT26 16.50 P 0.05 0.05 0.05 0.02 -0.02 20 1 69 -1
29OCT26 17.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 76 0
29OCT26 17.50 P 0.00 0.00 0.00 0.12 -0.04 21 0 100 0
29OCT26 18.00 P 0.22 0.22 0.22 0.22 -0.06 20 23 125 +23
29OCT26 18.50 P 0.00 0.00 0.00 0.39 -0.10 20 0 88 0
29OCT26 19.00 P 0.00 0.00 0.00 0.64 -0.13 21 0 122 0
29OCT26 19.50 P 0.00 0.00 0.00 0.96 -0.16 21 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.34 -0.17 22 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.17 -0.32 19 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.16 -0.36 23 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.21 -0.29 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.17 -0.38 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.17 -0.37 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.17 -0.37 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.20 -0.34 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.20 -0.34 62 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 26 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 -0.04 21 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.35 -0.06 21 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 0.53 -0.10 21 0 11 0
27NOV26 19.00 P 0.00 0.00 0.00 0.78 -0.12 21 0 26 0
27NOV26 19.50 P 0.00 0.00 0.00 1.09 -0.14 21 0 50 0
27NOV26 20.00 P 1.41 1.44 1.41 1.42 -0.18 21 37 70 +15
27NOV26 21.00 P 0.00 0.00 0.00 2.23 -0.26 21 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.16 -0.36 20 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.21 -0.30 31 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.17 -0.38 31 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.17 -0.37 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.17 -0.37 40 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.20 -0.34 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.20 -0.34 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 22 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 141 0
30DEC26 16.50 P 0.13 0.13 0.13 0.12 -0.03 21 9 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 -0.04 21 0 226 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 -0.05 21 0 213 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 -0.08 20 0 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.64 -0.09 20 0 33 0
30DEC26 19.00 P 0.85 0.85 0.85 0.89 -0.12 21 1 67 0
30DEC26 19.50 P 0.00 0.00 0.00 1.19 -0.14 21 0 124 0
30DEC26 20.00 P 0.00 0.00 0.00 1.53 -0.15 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.29 -0.21 21 0 173 0
30DEC26 22.00 P 0.00 0.00 0.00 3.21 -0.31 23 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.21 -0.30 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.17 -0.38 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.17 -0.37 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.17 -0.37 35 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.20 -0.34 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.20 -0.34 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.19 -0.36 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.17 -0.37 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.16 -0.38 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.03 -0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 -0.01 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.04 21 0 7 0
30MAR27 17.00 P 0.41 0.41 0.41 0.39 -0.05 21 1 35 -1
30MAR27 17.50 P 0.57 0.57 0.57 0.54 -0.06 21 2 50 +2
30MAR27 18.00 P 0.00 0.00 0.00 0.71 -0.07 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.91 -0.09 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.16 -0.11 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.45 -0.12 21 0 18 0
30MAR27 20.00 P 0.00 0.00 0.00 1.76 -0.16 21 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.48 -0.18 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.34 -0.27 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.23 -0.32 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.18 -0.37 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.17 -0.37 26 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.17 -0.37 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.20 -0.34 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.20 -0.34 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.19 -0.36 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.17 -0.37 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.16 -0.38 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 -0.01 24 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.17 -0.02 24 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.24 -0.03 24 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.32 -0.04 24 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.43 -0.05 24 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.55 -0.07 24 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.71 -0.07 24 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.89 -0.09 24 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.09 -0.10 24 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.29 -0.10 24 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.53 -0.13 24 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.81 -0.13 24 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.17 -0.15 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.86 -0.17 25 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 3.63 -0.20 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.48 -0.22 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.39 -0.24 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.36 -0.26 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.35 -0.29 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.26 -0.41 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.21 -0.41 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.19 -0.39 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.17 -0.37 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.16 -0.38 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.26 -0.01 24 0 2 0
29SEP27 15.00 P 0.00 0.00 0.00 0.34 -0.03 24 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.57 -0.03 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.72 -0.04 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.88 -0.05 24 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.07 -0.06 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.28 -0.08 25 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.52 -0.08 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.77 -0.10 25 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.05 -0.11 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.35 -0.13 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.02 -0.15 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.77 -0.17 26 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.58 -0.20 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.46 -0.22 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.40 -0.22 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.35 -0.29 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.26 -0.41 30 0 0 0
TOTAL PUT 108 6,139 +25
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$ 15.470
29SEP26 9.25 C 0.00 0.00 0.00 6.24 +0.07 87 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.73 +0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.48 +0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.99 +0.08 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.49 +0.08 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.49 +0.09 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.49 +0.08 0 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 1.00 +0.08 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.56 +0.06 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.23 +0.03 16 0 33 0
29SEP26 16.00 C 0.07 0.07 0.06 0.07 +0.01 16 5 1,263 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 17 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 26 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 78 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.73 +0.06 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.48 +0.06 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.99 +0.08 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.49 +0.08 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.98 +0.06 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.52 +0.08 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.03 +0.09 17 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.55 +0.08 17 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.10 +0.07 17 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.70 +0.06 16 0 189 0
29OCT26 15.50 C 0.37 0.37 0.37 0.40 +0.04 16 1 96 0
29OCT26 16.00 C 0.00 0.00 0.00 0.20 +0.02 16 0 164 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 0.00 16 0 94 0
29OCT26 17.00 C 0.00 0.00 0.00 0.04 0.00 17 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 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 5.73 +0.06 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.48 +0.06 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.98 +0.06 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.48 +0.06 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.99 +0.08 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.49 +0.07 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.00 +0.07 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.56 +0.08 17 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.08 +0.08 18 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.62 +0.07 17 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.21 +0.07 18 0 0 0
27NOV26 15.00 C 0.77 0.77 0.77 0.82 +0.05 17 15 120 +15
27NOV26 15.50 C 0.00 0.00 0.00 0.54 +0.03 17 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 0.34 +0.03 18 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 0.20 +0.02 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.03 0.00 18 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 35 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 6.24 +0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.73 +0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.48 +0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.06 +0.14 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.56 +0.14 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.00 +0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.51 +0.06 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.03 +0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.60 +0.09 20 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.13 +0.08 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.69 +0.07 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.29 +0.06 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.95 +0.05 19 0 270 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 +0.04 18 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.44 +0.03 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 +0.03 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 5 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 19 0 113 0
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 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 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 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.24 +0.07 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.98 +0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.73 +0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.48 +0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.06 +0.14 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.56 +0.13 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.00 +0.06 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.52 +0.07 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.05 +0.06 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.62 +0.08 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.18 +0.07 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.77 +0.06 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.41 +0.05 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.10 +0.08 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.81 +0.03 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 +0.02 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 +0.01 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 +0.01 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 0.00 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 0.00 19 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 5.98 +0.04 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.73 +0.04 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.48 +0.03 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.06 +0.11 23 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.56 +0.10 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.01 +0.03 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.52 +0.02 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.08 +0.03 15 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.69 +0.08 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.28 +0.07 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.92 +0.06 20 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.59 +0.05 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.27 +0.05 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.03 +0.03 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.83 +0.03 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.67 +0.03 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 +0.02 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.33 +0.02 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.26 +0.01 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 0.15 +0.01 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 0.04 +0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 5.73 +0.04 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.48 +0.03 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.06 +0.11 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.56 +0.10 18 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.03 +0.05 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.57 +0.06 14 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.14 +0.03 17 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.81 +0.10 20 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.44 +0.09 20 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.11 +0.10 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.80 +0.09 20 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.48 +0.08 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.25 +0.08 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.05 +0.08 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.87 +0.07 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.71 +0.06 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.59 +0.05 20 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.39 +0.03 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.33 +0.05 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.26 +0.03 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.21 +0.04 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
TOTAL CALL 21 3,269 +15
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 145 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 97 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 0.00 19 0 169 0
29SEP26 15.00 P 0.10 0.10 0.10 0.07 -0.03 16 3 2,024 -3
29SEP26 15.50 P 0.00 0.00 0.00 0.25 -0.06 17 0 312 0
29SEP26 16.00 P 0.00 0.00 0.00 0.58 -0.08 16 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.03 -0.09 0 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.04 -0.08 52 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.53 -0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.53 -0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.53 -0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.53 -0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.53 -0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.53 -0.09 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 7 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 0.00 18 0 91 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.02 17 0 28 0
29OCT26 15.00 P 0.00 0.00 0.00 0.18 -0.04 17 0 45 0
29OCT26 15.50 P 0.00 0.00 0.00 0.39 -0.06 17 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.70 -0.08 17 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 1.08 -0.08 17 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.53 -0.09 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.03 -0.09 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.03 -0.09 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.57 -0.05 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.04 -0.08 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.53 -0.09 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.53 -0.09 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.53 -0.09 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.53 -0.09 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.53 -0.09 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 21 0
27NOV26 14.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 -0.02 18 0 12 0
27NOV26 15.00 P 0.00 0.00 0.00 0.29 -0.04 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.51 -0.06 18 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.81 -0.07 19 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 1.15 -0.07 18 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.57 -0.08 18 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.04 -0.08 19 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.53 -0.09 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.04 -0.08 25 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.57 -0.05 32 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.04 -0.08 31 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.53 -0.09 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.53 -0.09 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.53 -0.09 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.53 -0.09 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.53 -0.09 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 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 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 21 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.02 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 -0.04 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.56 -0.05 19 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.83 -0.06 20 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.13 -0.07 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.50 -0.07 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.91 -0.08 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.35 -0.08 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.90 -0.06 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.38 -0.06 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.86 -0.06 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.38 -0.03 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.84 -0.06 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.86 -0.03 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.81 -0.06 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.82 -0.05 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.81 -0.05 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.77 -0.08 48 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 27 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 0.02 -0.01 20 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.03 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 -0.03 20 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.54 -0.04 20 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.76 -0.05 20 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.03 -0.06 20 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.30 -0.07 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.65 -0.08 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.03 -0.08 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.45 -0.08 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.90 -0.14 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.42 -0.07 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.89 -0.07 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.38 -0.05 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.88 -0.04 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.86 -0.03 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.81 -0.07 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.82 -0.05 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.81 -0.05 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.78 -0.07 39 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 0.03 -0.01 20 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 0.09 -0.01 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.35 -0.03 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.50 -0.04 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.69 -0.04 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.92 -0.05 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.18 -0.06 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.50 -0.01 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.78 -0.07 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.15 -0.07 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.54 -0.07 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.04 -0.08 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.49 -0.07 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.96 -0.05 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.40 -0.07 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.88 -0.07 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.86 -0.03 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.85 -0.03 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.82 -0.05 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.81 -0.05 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.78 -0.07 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 +0.01 21 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 0.10 +0.01 20 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.33 +0.01 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.46 0.00 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.62 0.00 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.82 0.00 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.05 0.00 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.32 -0.01 21 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.62 -0.02 21 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.89 -0.03 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.25 -0.03 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.63 -0.03 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.12 -0.05 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.55 -0.03 22 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.98 -0.04 23 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.43 -0.04 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.90 -0.05 23 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.86 -0.06 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.85 -0.04 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.82 -0.05 29 0 0 0
TOTAL PUT 3 5,004 -3
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$ 46.860
29SEP26 26.00 C 0.00 0.00 0.00 20.90 +1.24 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.90 +1.24 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.91 +1.25 76 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.91 +1.24 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.91 +1.25 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.91 +1.25 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.91 +1.19 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.91 +1.19 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.92 +1.18 49 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.92 +1.19 43 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 10.92 +1.19 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.92 +1.17 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 8.92 +1.23 0 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 7.92 +1.23 0 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 6.93 +1.22 26 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 5.94 +1.20 25 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 4.96 +1.16 25 0 583 0
29SEP26 43.00 C 3.30 3.30 3.20 4.01 +1.16 25 4 1,420 -2
29SEP26 44.00 C 0.00 0.00 0.00 3.11 +0.95 24 0 1,315 0
29SEP26 45.00 C 0.00 0.00 0.00 2.30 +0.74 24 0 643 0
29SEP26 46.00 C 0.90 1.50 0.90 1.56 +0.57 23 29 1,386 +20
29SEP26 47.00 C 0.56 1.06 0.56 1.02 +0.42 24 31 1,818 +30
29SEP26 48.00 C 0.43 0.70 0.42 0.67 +0.31 25 105 964 +95
29SEP26 49.00 C 0.40 0.42 0.40 0.38 +0.18 25 11 861 +11
29SEP26 50.00 C 0.13 0.25 0.13 0.20 +0.10 24 131 500 +16
29SEP26 52.50 C 0.05 0.05 0.05 0.03 +0.01 24 75 617 +75
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 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
29OCT26 31.00 C 0.00 0.00 0.00 15.93 +1.27 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 14.91 +1.19 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.92 +1.20 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.94 +1.20 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.93 +1.20 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.94 +1.21 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.95 +1.20 27 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.95 +1.23 0 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 7.96 +1.23 25 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 6.97 +1.20 24 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 6.01 +1.18 26 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 5.07 +1.12 25 0 179 0
29OCT26 43.00 C 0.00 0.00 0.00 4.18 +1.04 25 0 322 0
29OCT26 44.00 C 0.00 0.00 0.00 3.35 +0.85 25 0 407 0
29OCT26 45.00 C 2.46 2.63 2.46 2.64 +0.85 26 33 467 -28
29OCT26 46.00 C 1.31 1.31 1.31 2.00 +0.68 25 30 580 -15
29OCT26 47.00 C 0.00 0.00 0.00 1.45 +0.49 25 0 122 0
29OCT26 48.00 C 0.83 1.04 0.83 1.06 +0.40 25 30 513 +11
29OCT26 49.00 C 0.60 0.65 0.60 0.77 +0.33 26 53 346 +53
29OCT26 50.00 C 0.54 0.62 0.54 0.52 +0.23 26 103 393 +87
29OCT26 52.50 C 0.00 0.00 0.00 0.18 +0.09 25 0 429 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 +0.03 26 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 13.94 +1.22 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 12.94 +1.20 28 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 11.94 +1.21 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.95 +1.22 31 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.95 +1.20 27 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.96 +1.23 27 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.97 +1.20 26 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 7.01 +1.18 26 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 6.07 +1.12 26 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 5.19 +1.06 26 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 4.36 +0.97 26 0 176 0
27NOV26 44.00 C 0.00 0.00 0.00 3.62 +0.84 26 0 203 0
27NOV26 45.00 C 2.91 2.91 2.91 2.96 +0.77 26 15 191 0
27NOV26 46.00 C 1.90 1.90 1.90 2.46 +0.69 27 2 148 0
27NOV26 47.00 C 1.84 1.84 1.84 1.93 +0.55 27 10 50 -10
27NOV26 48.00 C 0.00 0.00 0.00 1.54 +0.48 27 0 247 0
27NOV26 49.00 C 0.00 0.00 0.00 1.21 +0.41 27 0 61 0
27NOV26 50.00 C 0.99 0.99 0.99 0.94 +0.34 27 3 341 +3
27NOV26 52.50 C 0.00 0.00 0.00 0.47 +0.19 27 0 49 0
27NOV26 55.00 C 0.23 0.23 0.23 0.22 +0.10 26 45 51 +30
27NOV26 57.50 C 0.00 0.00 0.00 0.10 +0.05 27 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.93 +1.24 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.93 +1.24 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.93 +1.23 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.93 +1.21 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.94 +1.22 35 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.94 +1.20 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.94 +1.21 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.95 +1.22 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.95 +1.20 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.97 +1.24 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 8.01 +1.18 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 7.08 +1.13 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 6.19 +1.07 26 0 132 0
30DEC26 42.00 C 0.00 0.00 0.00 5.36 +0.99 26 0 147 0
30DEC26 43.00 C 4.42 4.46 4.42 4.60 +0.90 26 200 230 -137
30DEC26 44.00 C 0.00 0.00 0.00 3.93 +0.75 26 0 229 0
30DEC26 45.00 C 3.10 3.10 3.07 3.36 +0.69 27 200 694 +200
30DEC26 46.00 C 2.12 2.12 2.12 2.84 +0.64 27 15 353 0
30DEC26 47.00 C 2.21 2.43 2.21 2.39 +0.58 27 71 186 +9
30DEC26 48.00 C 1.88 1.88 1.85 2.00 +0.52 27 6 295 +6
30DEC26 49.00 C 0.00 0.00 0.00 1.65 +0.45 27 0 291 0
30DEC26 50.00 C 0.00 0.00 0.00 1.34 +0.39 27 0 115 0
30DEC26 52.50 C 0.00 0.00 0.00 0.79 +0.25 27 0 95 0
30DEC26 55.00 C 0.44 0.53 0.44 0.44 +0.16 27 221 96 -85
30DEC26 57.50 C 0.00 0.00 0.00 0.23 +0.09 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.12 +0.05 26 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 15.93 +1.23 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.93 +1.21 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.94 +1.22 27 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 12.95 +1.21 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.96 +1.23 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.99 +1.26 26 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 9.95 +1.09 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.08 +1.14 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 8.26 +1.01 25 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 7.52 +1.00 26 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 6.78 +0.95 26 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 6.10 +0.76 26 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 5.47 +0.71 26 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 4.87 +0.68 26 0 170 0
30MAR27 45.00 C 4.43 4.43 4.43 4.40 +0.70 27 15 66 -5
30MAR27 46.00 C 0.00 0.00 0.00 3.91 +0.65 27 0 296 0
30MAR27 47.00 C 0.00 0.00 0.00 3.46 +0.60 27 0 240 0
30MAR27 48.00 C 0.00 0.00 0.00 3.05 +0.57 27 0 1,069 0
30MAR27 49.00 C 2.73 2.73 2.73 2.69 +0.53 27 1 101 0
30MAR27 50.00 C 2.29 2.29 2.29 2.35 +0.50 27 2 273 +2
30MAR27 52.50 C 0.00 0.00 0.00 1.64 +0.37 27 0 25 0
30MAR27 55.00 C 1.06 1.06 1.06 1.13 +0.28 27 1 61 +1
30MAR27 57.50 C 0.00 0.00 0.00 0.75 +0.19 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.49 +0.13 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.32 +0.09 26 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.20 +0.06 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.04 26 0 1 0
30MAR27 70.00 C 0.19 0.19 0.19 0.08 +0.02 26 20 24 +20
29JUN27 31.00 C 0.00 0.00 0.00 15.93 +1.22 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.95 +1.23 27 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.94 +1.15 24 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 13.04 +1.11 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.18 +1.10 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.34 +1.18 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.52 +1.14 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.74 +1.11 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.99 +1.07 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.28 +0.90 27 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 7.68 +0.92 27 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 7.05 +0.88 27 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 6.46 +0.84 27 0 60 0
29JUN27 44.00 C 0.00 0.00 0.00 5.89 +0.78 27 0 7 0
29JUN27 45.00 C 0.00 0.00 0.00 5.39 +0.76 27 0 79 0
29JUN27 46.00 C 0.00 0.00 0.00 4.89 +0.70 27 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 4.42 +0.65 27 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 4.00 +0.70 27 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 3.62 +0.56 27 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 3.26 +0.60 27 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 2.52 +0.42 27 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.95 +0.45 27 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 1.48 +0.31 27 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 1.10 +0.25 27 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.81 +0.19 27 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.59 +0.14 27 0 41 0
29SEP27 36.00 C 0.00 0.00 0.00 11.59 +1.07 24 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.82 +1.01 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.12 +0.98 25 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.45 +0.95 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.81 +0.92 25 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.18 +0.63 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 7.85 +0.89 27 0 30 0
29SEP27 43.00 C 0.00 0.00 0.00 7.26 +0.81 27 0 30 0
29SEP27 44.00 C 0.00 0.00 0.00 6.54 +0.73 26 0 35 0
29SEP27 45.00 C 0.00 0.00 0.00 6.04 +0.74 26 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 5.57 +0.69 26 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 5.15 +0.69 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.73 +0.63 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.35 +0.59 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 4.00 +0.58 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 3.22 +0.50 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.56 +0.41 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.03 +0.29 27 0 0 0
29SEP27 60.00 C 1.40 1.40 1.40 1.60 +0.29 27 1 27 +1
29SEP27 62.50 C 1.21 1.21 1.21 1.26 +0.25 27 5 39 +5
TOTAL CALL 1,468 27,277 +393
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 55 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 887 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 0 579 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 723 0
29SEP26 40.00 P 0.05 0.05 0.05 0.01 -0.01 29 30 473 0
29SEP26 41.00 P 0.07 0.07 0.07 0.01 -0.04 25 1 480 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.09 25 0 473 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 -0.17 25 0 578 0
29SEP26 44.00 P 0.27 0.28 0.24 0.18 -0.30 24 13 770 -6
29SEP26 45.00 P 0.53 0.53 0.41 0.38 -0.45 25 19 577 +3
29SEP26 46.00 P 1.16 1.16 0.71 0.70 -0.61 25 20 1,005 +15
29SEP26 47.00 P 1.78 1.78 1.17 1.16 -0.71 25 44 3,001 +12
29SEP26 48.00 P 1.75 1.75 1.75 1.72 -0.95 24 1 660 +1
29SEP26 49.00 P 0.00 0.00 0.00 2.44 -1.08 24 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 3.28 -1.15 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 5.64 -1.24 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.14 -1.24 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.64 -1.24 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.14 -1.24 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.64 -1.24 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.14 -1.24 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.64 -1.24 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.14 -1.24 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 237 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 52 0
29OCT26 39.00 P 0.00 0.00 0.00 0.08 -0.06 26 0 244 0
29OCT26 40.00 P 0.00 0.00 0.00 0.14 -0.12 26 0 330 0
29OCT26 41.00 P 0.00 0.00 0.00 0.25 -0.18 26 0 304 0
29OCT26 42.00 P 0.47 0.47 0.47 0.41 -0.26 26 1 667 0
29OCT26 43.00 P 0.00 0.00 0.00 0.64 -0.35 26 0 784 0
29OCT26 44.00 P 0.00 0.00 0.00 0.95 -0.42 26 0 304 0
29OCT26 45.00 P 0.00 0.00 0.00 1.34 -0.54 26 0 223 0
29OCT26 46.00 P 0.00 0.00 0.00 1.82 -0.67 26 0 273 0
29OCT26 47.00 P 0.00 0.00 0.00 2.41 -0.76 26 0 283 0
29OCT26 48.00 P 3.34 3.34 3.34 3.06 -0.86 26 15 105 +15
29OCT26 49.00 P 0.00 0.00 0.00 3.77 -0.98 25 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 4.63 -0.99 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 6.79 -1.16 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.25 -1.09 30 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.62 -1.20 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.08 -1.22 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.64 -1.15 35 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 31 0
27NOV26 36.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.09 -0.05 27 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.14 -0.08 26 0 77 0
27NOV26 39.00 P 0.00 0.00 0.00 0.23 -0.12 26 0 19 0
27NOV26 40.00 P 0.41 0.41 0.41 0.36 -0.16 27 30 302 0
27NOV26 41.00 P 0.00 0.00 0.00 0.53 -0.20 27 0 268 0
27NOV26 42.00 P 0.78 0.78 0.78 0.74 -0.27 26 1 332 -1
27NOV26 43.00 P 0.00 0.00 0.00 1.01 -0.34 26 0 586 0
27NOV26 44.00 P 0.00 0.00 0.00 1.34 -0.43 26 0 366 0
27NOV26 45.00 P 0.00 0.00 0.00 1.76 -0.51 26 0 270 0
27NOV26 46.00 P 0.00 0.00 0.00 2.24 -0.61 26 0 150 0
27NOV26 47.00 P 2.92 2.92 2.92 2.81 -0.69 26 15 202 +15
27NOV26 48.00 P 3.93 3.93 3.45 3.44 -0.83 26 90 180 +90
27NOV26 49.00 P 0.00 0.00 0.00 4.17 -0.87 26 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 4.92 -0.94 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 6.99 -1.06 26 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 9.39 -1.04 30 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 11.76 -1.08 30 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.27 -1.05 36 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.70 -1.13 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 -0.04 26 0 133 0
30DEC26 36.00 P 0.20 0.20 0.20 0.12 -0.05 27 1 181 -1
30DEC26 37.00 P 0.00 0.00 0.00 0.19 -0.08 27 0 25 0
30DEC26 38.00 P 0.00 0.00 0.00 0.28 -0.12 26 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.41 -0.15 26 0 485 0
30DEC26 40.00 P 0.00 0.00 0.00 0.56 -0.20 26 0 595 0
30DEC26 41.00 P 0.00 0.00 0.00 0.77 -0.23 26 0 401 0
30DEC26 42.00 P 1.10 1.10 1.10 1.02 -0.29 26 15 186 -15
30DEC26 43.00 P 1.42 1.42 1.42 1.31 -0.37 26 15 224 -15
30DEC26 44.00 P 1.69 1.69 1.68 1.68 -0.44 26 30 139 +15
30DEC26 45.00 P 2.27 2.27 2.27 2.11 -0.51 26 15 348 0
30DEC26 46.00 P 2.77 2.77 2.60 2.60 -0.58 26 30 208 +8
30DEC26 47.00 P 0.00 0.00 0.00 3.15 -0.66 26 0 165 0
30DEC26 48.00 P 4.20 4.22 3.77 3.77 -0.81 26 69 215 +15
30DEC26 49.00 P 0.00 0.00 0.00 4.49 -0.83 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 5.21 -0.88 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 7.20 -1.21 26 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 9.49 -1.21 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.88 -1.14 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.30 -1.17 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.73 -1.21 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.24 -1.19 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.73 -1.19 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.18 -1.23 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.14 -0.04 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.20 -0.06 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.28 -0.08 26 0 33 0
30MAR27 36.00 P 0.49 0.49 0.44 0.38 -0.12 26 80 100 +80
30MAR27 37.00 P 0.00 0.00 0.00 0.52 -0.15 26 0 30 0
30MAR27 38.00 P 0.70 0.70 0.70 0.69 -0.13 26 8 39 0
30MAR27 39.00 P 0.00 0.00 0.00 0.86 -0.20 26 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 1.09 -0.24 26 0 205 0
30MAR27 41.00 P 0.00 0.00 0.00 1.34 -0.30 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 1.65 -0.35 26 0 661 0
30MAR27 43.00 P 2.02 2.02 2.02 2.01 -0.39 26 1 1,112 0
30MAR27 44.00 P 0.00 0.00 0.00 2.41 -0.44 26 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 2.86 -0.50 26 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 3.36 -0.56 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 3.91 -0.61 26 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 4.50 -0.70 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 5.16 -0.74 26 0 28 0
30MAR27 50.00 P 0.00 0.00 0.00 5.85 -0.81 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 7.83 -0.96 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.89 -1.08 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.09 -1.16 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.41 -1.12 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.82 -1.14 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.26 -1.17 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.73 -1.19 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.18 -1.23 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.19 -0.05 27 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.26 -0.07 27 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.35 -0.08 27 0 4 0
29JUN27 34.00 P 0.51 0.51 0.51 0.46 -0.11 27 1 6 +1
29JUN27 35.00 P 0.00 0.00 0.00 0.60 -0.13 27 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.77 -0.15 27 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 0.96 -0.19 27 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 1.19 -0.18 28 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.43 -0.22 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.72 -0.31 27 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.02 -0.31 27 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 2.45 -0.37 28 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 2.85 -0.33 28 0 111 0
29JUN27 44.00 P 0.00 0.00 0.00 3.30 -0.36 28 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 3.79 -0.38 28 0 360 0
29JUN27 46.00 P 4.49 4.49 4.09 4.05 -0.68 26 60 286 +60
29JUN27 47.00 P 4.63 4.63 4.63 4.82 -0.49 28 60 338 +60
29JUN27 48.00 P 0.00 0.00 0.00 5.29 -0.79 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 5.97 -0.78 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 6.63 -0.82 28 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 8.42 -0.91 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.36 -1.01 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.42 -1.11 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.61 -1.18 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.95 -1.10 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.31 -1.16 29 0 0 0
29SEP27 36.00 P 1.25 1.25 1.25 1.10 -0.19 28 1 12 +1
29SEP27 37.00 P 0.00 0.00 0.00 1.34 -0.21 28 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.60 -0.25 28 0 100 0
29SEP27 39.00 P 0.00 0.00 0.00 1.89 -0.28 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.22 -0.31 28 0 16 0
29SEP27 41.00 P 0.00 0.00 0.00 2.57 -0.36 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 2.97 -0.38 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 3.38 -0.45 28 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 3.86 -0.46 28 0 45 0
29SEP27 45.00 P 4.76 4.76 4.76 4.35 -0.51 28 67 97 +37
29SEP27 46.00 P 0.00 0.00 0.00 4.87 -0.56 28 0 150 0
29SEP27 47.00 P 0.00 0.00 0.00 5.44 -0.57 28 0 45 0
29SEP27 48.00 P 0.00 0.00 0.00 6.01 -0.65 28 0 20 0
29SEP27 49.00 P 0.00 0.00 0.00 6.64 -0.68 28 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 7.30 -0.70 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 9.05 -0.80 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.96 -0.91 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 13.02 -1.00 30 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.14 -1.03 30 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.28 -1.12 30 0 0 0
TOTAL PUT 733 32,489 +390
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$ 9.100
29SEP26 4.80 C 0.00 0.00 0.00 4.31 -0.32 103 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.21 -0.32 99 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.11 -0.32 95 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.86 -0.32 86 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.61 -0.32 76 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.36 -0.32 66 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.11 -0.32 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.86 -0.32 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.61 -0.32 0 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.36 -0.37 0 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.11 -0.33 0 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.87 -0.32 49 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.60 -0.40 0 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.36 -0.39 0 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.13 -0.37 35 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 0.93 -0.33 41 0 912 0
29SEP26 8.50 C 0.47 0.75 0.47 0.74 -0.26 42 79 1,060 -64
29SEP26 8.75 C 0.34 0.34 0.34 0.58 -0.25 44 480 2,040 +480
29SEP26 9.00 C 0.33 0.40 0.25 0.44 -0.21 44 195 3,343 +14
29SEP26 9.25 C 0.44 0.44 0.20 0.32 -0.17 44 1,129 1,749 +785
29SEP26 9.50 C 0.33 0.33 0.14 0.24 -0.13 46 143 1,010 0
29SEP26 9.75 C 0.25 0.25 0.10 0.17 -0.10 46 372 1,085 +39
29SEP26 10.00 C 0.15 0.15 0.07 0.12 -0.08 47 368 2,352 +165
29SEP26 10.50 C 0.10 0.10 0.06 0.05 -0.04 46 75 1,285 +45
29SEP26 11.00 C 0.05 0.05 0.04 0.02 -0.02 47 23 2,142 +18
29SEP26 11.50 C 0.03 0.03 0.03 0.01 -0.01 49 10 625 +10
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 775 0
29SEP26 13.00 C 0.01 0.01 0.01 0.01 0.00 70 15 438 -15
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.22 -0.34 74 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.12 -0.33 71 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.87 -0.34 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.62 -0.34 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.37 -0.34 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.12 -0.34 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.87 -0.35 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.63 -0.34 48 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.36 -0.37 0 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.11 -0.38 0 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.88 -0.37 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.67 -0.35 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.46 -0.33 43 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.24 -0.31 41 0 82 0
29OCT26 8.25 C 0.74 0.74 0.74 1.07 -0.27 43 15 132 0
29OCT26 8.50 C 0.00 0.00 0.00 0.90 -0.25 43 0 294 0
29OCT26 8.75 C 0.60 0.60 0.60 0.76 -0.22 44 1 367 0
29OCT26 9.00 C 0.50 0.60 0.50 0.63 -0.20 45 21 601 +19
29OCT26 9.25 C 0.64 0.64 0.40 0.51 -0.18 45 60 677 +2
29OCT26 9.50 C 0.34 0.42 0.34 0.42 -0.15 45 71 1,208 -29
29OCT26 9.75 C 0.22 0.32 0.22 0.34 -0.13 45 275 1,094 0
29OCT26 10.00 C 0.23 0.27 0.18 0.28 -0.11 46 215 959 +5
29OCT26 10.50 C 0.23 0.23 0.14 0.18 -0.07 47 32 796 +2
29OCT26 11.00 C 0.11 0.14 0.11 0.11 -0.05 47 226 490 -34
29OCT26 11.50 C 0.07 0.11 0.07 0.06 -0.04 46 16 540 -14
29OCT26 12.00 C 0.08 0.08 0.08 0.04 -0.02 48 100 483 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 50 0
29OCT26 13.00 C 0.06 0.06 0.06 0.01 -0.01 46 50 65 0
29OCT26 13.50 C 0.04 0.04 0.04 0.01 0.00 50 239 429 -171
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
27NOV26 6.00 C 0.00 0.00 0.00 3.12 -0.36 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.88 -0.35 47 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.63 -0.36 43 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.37 -0.38 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.13 -0.38 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.92 -0.37 41 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.70 -0.37 41 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.51 -0.35 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.35 -0.31 45 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.17 -0.30 45 0 15 0
27NOV26 8.50 C 0.79 0.79 0.79 1.03 -0.26 46 15 105 +15
27NOV26 8.75 C 0.70 0.70 0.70 0.89 -0.21 45 1 158 +1
27NOV26 9.00 C 0.00 0.00 0.00 0.77 -0.22 46 0 120 0
27NOV26 9.25 C 0.62 0.62 0.49 0.67 -0.18 46 152 396 +67
27NOV26 9.50 C 0.00 0.00 0.00 0.57 -0.16 46 0 198 0
27NOV26 9.75 C 0.47 0.47 0.47 0.49 -0.15 47 1 499 +1
27NOV26 10.00 C 0.32 0.32 0.32 0.43 -0.13 47 30 695 0
27NOV26 10.50 C 0.31 0.31 0.31 0.32 -0.09 48 4 531 +4
27NOV26 11.00 C 0.19 0.19 0.19 0.22 -0.07 48 15 429 0
27NOV26 11.50 C 0.14 0.20 0.14 0.16 -0.05 48 958 1,499 +620
27NOV26 12.00 C 0.14 0.14 0.14 0.11 -0.04 48 150 318 +150
27NOV26 12.50 C 0.00 0.00 0.00 0.08 -0.02 49 0 129 0
27NOV26 13.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 400 0
27NOV26 13.50 C 0.09 0.09 0.09 0.04 -0.01 50 165 575 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 539 0
30DEC26 4.80 C 0.00 0.00 0.00 4.32 -0.34 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.22 -0.36 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.12 -0.35 57 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.87 -0.37 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.62 -0.37 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.37 -0.37 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.13 -0.36 46 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 2.89 -0.38 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.63 -0.39 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.37 -0.42 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.21 -0.37 46 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.96 -0.39 41 0 115 0
30DEC26 7.50 C 1.73 1.73 1.73 1.80 -0.33 45 10 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.60 -0.34 44 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.43 -0.30 44 0 210 0
30DEC26 8.25 C 1.21 1.30 1.07 1.30 -0.30 45 80 526 -6
30DEC26 8.50 C 1.12 1.12 1.02 1.16 -0.28 46 60 695 0
30DEC26 8.75 C 0.00 0.00 0.00 1.03 -0.21 46 0 813 0
30DEC26 9.00 C 0.00 0.00 0.00 0.92 -0.20 46 0 339 0
30DEC26 9.25 C 0.64 0.80 0.64 0.81 -0.19 46 27 340 -3
30DEC26 9.50 C 0.64 0.73 0.64 0.72 -0.18 46 125 992 +95
30DEC26 9.75 C 0.49 0.60 0.49 0.64 -0.16 47 270 330 +86
30DEC26 10.00 C 0.50 0.50 0.44 0.57 -0.15 47 30 438 0
30DEC26 10.50 C 0.40 0.45 0.35 0.45 -0.12 48 144 1,101 -83
30DEC26 11.00 C 0.32 0.34 0.32 0.34 -0.10 48 41 985 +41
30DEC26 11.50 C 0.35 0.36 0.24 0.26 -0.08 48 549 711 +152
30DEC26 12.00 C 0.24 0.24 0.23 0.19 -0.07 47 1,140 1,500 +1,062
30DEC26 12.50 C 0.20 0.20 0.20 0.14 -0.06 47 216 695 +156
30DEC26 13.00 C 0.17 0.17 0.17 0.11 -0.04 48 6 215 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.03 48 0 315 0
30DEC26 14.00 C 0.13 0.13 0.13 0.06 -0.02 48 100 171 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 146 0
30DEC26 15.00 C 0.10 0.10 0.10 0.03 -0.02 47 100 1,001 0
30MAR27 4.80 C 0.00 0.00 0.00 4.32 -0.38 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.22 -0.36 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.12 -0.38 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.87 -0.39 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.65 -0.37 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.39 -0.40 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.16 -0.41 42 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 2.94 -0.42 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.76 -0.38 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.57 -0.37 46 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.37 -0.38 45 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.21 -0.36 46 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.04 -0.35 45 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.87 -0.35 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.73 -0.34 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.62 -0.29 46 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.49 -0.24 46 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.38 -0.26 46 0 344 0
30MAR27 9.00 C 0.00 0.00 0.00 1.27 -0.22 47 0 419 0
30MAR27 9.25 C 0.00 0.00 0.00 1.17 -0.20 47 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 1.08 -0.19 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.99 -0.19 47 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 0.91 -0.18 47 0 818 0
30MAR27 10.50 C 0.00 0.00 0.00 0.78 -0.15 48 0 192 0
30MAR27 11.00 C 0.00 0.00 0.00 0.66 -0.13 48 0 91 0
30MAR27 11.50 C 0.49 0.49 0.49 0.55 -0.11 48 1 328 0
30MAR27 12.00 C 0.00 0.00 0.00 0.46 -0.09 48 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 0.38 -0.08 48 0 164 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 -0.08 47 0 43 0
30MAR27 13.50 C 0.39 0.39 0.33 0.26 -0.06 48 38 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 -0.05 48 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.04 48 0 379 0
29JUN27 4.80 C 0.00 0.00 0.00 4.33 -0.37 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.24 -0.37 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.16 -0.36 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.92 -0.38 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.72 -0.37 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.51 -0.37 46 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.31 -0.36 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.11 -0.37 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.92 -0.34 45 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.75 -0.35 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.58 -0.31 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.44 -0.29 46 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.26 -0.30 45 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.13 -0.29 45 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.00 -0.29 46 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.87 -0.30 46 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.76 -0.23 46 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.65 -0.27 46 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.54 -0.27 46 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.45 -0.24 47 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.35 -0.21 47 0 66 0
29JUN27 9.75 C 0.00 0.00 0.00 1.26 -0.24 47 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 1.18 -0.23 47 0 9 0
29JUN27 10.50 C 0.00 0.00 0.00 1.04 -0.17 47 0 165 0
29JUN27 11.00 C 1.01 1.01 0.92 0.92 -0.14 48 195 202 +185
29JUN27 11.50 C 0.00 0.00 0.00 0.82 -0.13 48 0 32 0
29JUN27 12.00 C 0.00 0.00 0.00 0.72 -0.13 48 0 37 0
29JUN27 12.50 C 0.00 0.00 0.00 0.63 -0.13 48 0 5 0
29JUN27 13.00 C 0.00 0.00 0.00 0.55 -0.12 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.48 -0.11 48 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 0.42 -0.10 49 0 1 0
29SEP27 7.00 C 0.00 0.00 0.00 2.75 -0.29 45 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.60 -0.32 45 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.47 -0.26 45 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.34 -0.23 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.22 -0.23 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.10 -0.25 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.99 -0.20 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.88 -0.20 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.78 -0.19 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.69 -0.17 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.60 -0.17 47 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.50 -0.18 46 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.42 -0.17 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.28 -0.15 47 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.14 -0.15 47 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 1.03 -0.15 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.94 -0.13 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.86 -0.11 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.77 -0.11 48 0 5 0
29SEP27 13.50 C 0.00 0.00 0.00 0.69 -0.09 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.62 -0.08 48 0 0 0
TOTAL CALL 8,833 59,203 +3,800
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 101 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 824 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 885 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 1,077 0
29SEP26 7.50 P 0.03 0.03 0.03 0.02 +0.01 50 3 1,170 +3
29SEP26 7.75 P 0.05 0.08 0.04 0.03 +0.01 47 301 1,316 +39
29SEP26 8.00 P 0.04 0.14 0.04 0.06 +0.03 48 181 1,391 +146
29SEP26 8.25 P 0.07 0.22 0.07 0.10 +0.05 47 746 4,012 +401
29SEP26 8.50 P 0.10 0.31 0.10 0.15 +0.06 46 459 1,845 -70
29SEP26 8.75 P 0.14 0.45 0.14 0.24 +0.10 47 88 1,732 -35
29SEP26 9.00 P 0.23 0.60 0.23 0.35 +0.13 47 773 1,752 +599
29SEP26 9.25 P 0.32 0.62 0.32 0.48 +0.17 47 6 732 +6
29SEP26 9.50 P 0.48 0.65 0.48 0.64 +0.20 48 31 870 -5
29SEP26 9.75 P 0.00 0.00 0.00 0.83 +0.23 50 0 434 0
29SEP26 10.00 P 0.00 0.00 0.00 1.03 +0.26 51 0 392 0
29SEP26 10.50 P 0.00 0.00 0.00 1.48 +0.29 56 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 1.97 +0.37 65 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 +0.36 73 0 90 0
29SEP26 12.00 P 0.00 0.00 0.00 2.95 +0.35 80 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.45 +0.37 89 0 1 0
29SEP26 13.00 P 0.00 0.00 0.00 3.95 +0.37 97 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.45 +0.37 105 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.95 +0.37 112 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.45 +0.37 119 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.95 +0.37 126 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.45 +0.37 132 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.95 +0.37 138 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 542 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 206 0
29OCT26 7.00 P 0.11 0.11 0.09 0.05 +0.02 47 55 512 +55
29OCT26 7.25 P 0.14 0.14 0.12 0.08 +0.03 47 16 922 0
29OCT26 7.50 P 0.15 0.17 0.13 0.11 +0.03 46 392 671 +180
29OCT26 7.75 P 0.12 0.20 0.12 0.16 +0.05 46 20 442 +20
29OCT26 8.00 P 0.36 0.36 0.23 0.23 +0.07 47 58 773 0
29OCT26 8.25 P 0.41 0.41 0.33 0.31 +0.09 47 11 372 0
29OCT26 8.50 P 0.55 0.56 0.41 0.41 +0.11 47 30 653 +20
29OCT26 8.75 P 0.52 0.71 0.52 0.53 +0.14 48 16 655 +1
29OCT26 9.00 P 0.53 0.67 0.53 0.66 +0.17 48 103 657 -17
29OCT26 9.25 P 0.68 0.68 0.68 0.80 +0.20 48 1 633 +1
29OCT26 9.50 P 0.00 0.00 0.00 0.97 +0.21 48 0 135 0
29OCT26 9.75 P 0.00 0.00 0.00 1.15 +0.22 49 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.34 +0.24 50 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.75 +0.26 51 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.20 +0.29 54 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.67 +0.30 58 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.16 +0.36 63 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.64 +0.37 66 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.13 +0.37 70 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.61 +0.37 72 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.10 +0.37 75 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 20 0
27NOV26 6.25 P 0.06 0.06 0.06 0.04 +0.01 48 10 49 +10
27NOV26 6.50 P 0.00 0.00 0.00 0.06 +0.02 48 0 117 0
27NOV26 6.75 P 0.11 0.11 0.11 0.09 +0.03 49 270 323 +248
27NOV26 7.00 P 0.11 0.16 0.11 0.12 +0.03 48 353 594 +352
27NOV26 7.25 P 0.14 0.20 0.14 0.17 +0.05 48 3 344 +2
27NOV26 7.50 P 0.18 0.33 0.18 0.22 +0.05 48 154 73 -145
27NOV26 7.75 P 0.00 0.00 0.00 0.29 +0.07 48 0 10,551 0
27NOV26 8.00 P 0.38 0.38 0.38 0.37 +0.08 48 6 661 0
27NOV26 8.25 P 0.00 0.00 0.00 0.46 +0.09 48 0 133 0
27NOV26 8.50 P 0.71 0.73 0.71 0.57 +0.12 48 30 334 +30
27NOV26 8.75 P 0.66 0.87 0.66 0.69 +0.14 48 167 573 +132
27NOV26 9.00 P 0.70 0.70 0.70 0.83 +0.16 49 5 652 +5
27NOV26 9.25 P 0.00 0.00 0.00 0.98 +0.18 49 0 435 0
27NOV26 9.50 P 0.97 0.98 0.97 1.14 +0.20 49 100 177 0
27NOV26 9.75 P 0.00 0.00 0.00 1.31 +0.22 50 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.49 +0.22 50 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.89 +0.26 52 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.31 +0.30 53 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.76 +0.31 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.22 +0.37 57 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.69 +0.38 60 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.17 +0.38 62 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.66 +0.40 65 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.12 +0.37 64 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 554 0
30DEC26 5.00 P 0.04 0.04 0.04 0.01 0.00 49 15 764 -15
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 50 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 50 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 49 0 172 0
30DEC26 6.00 P 0.09 0.11 0.09 0.06 +0.02 49 20 557 +20
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.02 48 0 986 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.02 48 0 628 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 +0.03 48 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.04 47 0 464 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.06 48 0 10,396 0
30DEC26 7.50 P 0.33 0.33 0.33 0.32 +0.06 48 3 364 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 +0.08 48 0 455 0
30DEC26 8.00 P 0.39 0.39 0.39 0.49 +0.10 48 200 502 +163
30DEC26 8.25 P 0.69 0.69 0.69 0.59 +0.11 48 133 355 +103
30DEC26 8.50 P 0.64 0.75 0.64 0.70 +0.13 48 2 696 0
30DEC26 8.75 P 0.76 0.84 0.76 0.83 +0.16 48 4 211 +1
30DEC26 9.00 P 0.00 0.00 0.00 0.96 +0.17 48 0 1,245 0
30DEC26 9.25 P 1.12 1.12 1.12 1.11 +0.19 48 15 204 +15
30DEC26 9.50 P 0.00 0.00 0.00 1.27 +0.19 49 0 148 0
30DEC26 9.75 P 0.00 0.00 0.00 1.42 +0.20 48 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.61 +0.20 49 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.99 +0.22 50 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.40 +0.29 51 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.83 +0.34 52 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.29 +0.37 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.75 +0.39 56 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.23 +0.39 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.68 +0.38 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.19 +0.41 63 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.67 +0.42 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.14 +0.41 64 0 12 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 +0.01 46 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.01 47 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 437 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 +0.02 47 0 25 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 +0.03 48 0 210 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 +0.03 47 0 219 0
30MAR27 6.50 P 0.26 0.26 0.26 0.26 +0.04 48 2 30 +2
30MAR27 6.75 P 0.00 0.00 0.00 0.32 +0.05 48 0 306 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.06 48 0 108 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 +0.07 48 0 305 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 +0.07 47 0 303 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 +0.09 48 0 6,007 0
30MAR27 8.00 P 0.00 0.00 0.00 0.74 +0.10 47 0 6,228 0
30MAR27 8.25 P 0.85 0.85 0.85 0.85 +0.11 47 3 309 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 +0.11 47 0 107 0
30MAR27 8.75 P 0.00 0.00 0.00 1.10 +0.13 47 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 1.24 +0.15 48 0 565 0
30MAR27 9.25 P 0.00 0.00 0.00 1.39 +0.16 48 0 250 0
30MAR27 9.50 P 0.00 0.00 0.00 1.53 +0.16 47 0 237 0
30MAR27 9.75 P 1.67 1.67 1.67 1.71 +0.19 48 92 124 +92
30MAR27 10.00 P 0.00 0.00 0.00 1.88 +0.20 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.25 +0.23 49 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.65 +0.30 50 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 3.05 +0.31 51 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.47 +0.32 52 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.91 +0.35 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.35 +0.33 53 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.82 +0.39 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.28 +0.38 55 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.73 +0.36 55 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 +0.01 49 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 +0.01 49 0 68 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 189 0
29JUN27 5.25 P 0.00 0.00 0.00 0.14 +0.01 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.23 +0.02 49 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.29 +0.03 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.34 +0.02 48 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.42 +0.04 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.49 +0.05 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.57 +0.06 48 0 63 0
29JUN27 7.25 P 0.00 0.00 0.00 0.67 +0.07 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.76 +0.07 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.88 +0.10 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.99 +0.12 49 0 41 0
29JUN27 8.25 P 0.00 0.00 0.00 1.11 +0.12 49 0 77 0
29JUN27 8.50 P 1.19 1.19 1.19 1.24 +0.13 49 1 5 +1
29JUN27 8.75 P 0.00 0.00 0.00 1.38 +0.15 49 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.52 +0.15 49 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.67 +0.16 49 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.83 +0.18 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.98 +0.17 50 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.16 +0.19 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.51 +0.21 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.88 +0.26 51 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.27 +0.26 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.68 +0.32 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.10 +0.32 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.53 +0.36 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.98 +0.35 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.43 +0.31 55 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.73 +0.08 49 0 3 0
29SEP27 7.25 P 0.00 0.00 0.00 0.82 +0.07 49 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.93 +0.09 49 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.05 +0.10 49 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.16 +0.09 49 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.29 +0.11 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.43 +0.12 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.57 +0.13 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.71 +0.13 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.87 +0.15 50 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.02 +0.15 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.18 +0.15 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.35 +0.20 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.70 +0.18 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.06 +0.23 50 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.45 +0.25 51 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.84 +0.27 51 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.25 +0.27 52 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.67 +0.29 52 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.11 +0.31 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.55 +0.33 53 0 0 0
TOTAL PUT 4,878 90,693 +2,360
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$ 8.390
29SEP26 4.70 C 0.00 0.00 0.00 3.69 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.59 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.49 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.40 +0.01 84 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.15 +0.01 75 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.90 +0.01 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.65 +0.01 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.40 +0.01 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.16 +0.02 63 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.89 0.00 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.64 0.00 0 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.40 0.00 0 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 +0.01 0 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.89 0.00 0 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.65 0.00 0 0 837 0
29SEP26 8.00 C 0.38 0.38 0.38 0.43 +0.01 19 5 728 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 0.00 20 0 492 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 20 0 997 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 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 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.62 +0.03 71 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.53 +0.03 76 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.42 +0.02 66 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.17 +0.02 59 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.93 +0.03 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.68 +0.03 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.43 +0.03 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.19 +0.04 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.94 +0.03 42 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.68 +0.02 32 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.44 +0.03 31 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.19 +0.03 26 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.94 +0.01 21 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.71 -0.01 19 0 150 0
29OCT26 8.00 C 0.00 0.00 0.00 0.51 +0.01 20 0 101 0
29OCT26 8.25 C 0.00 0.00 0.00 0.34 -0.01 19 0 365 0
29OCT26 8.50 C 0.19 0.19 0.19 0.22 0.00 20 50 536 0
29OCT26 8.75 C 0.00 0.00 0.00 0.13 0.00 20 0 715 0
29OCT26 9.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 370 0
29OCT26 9.25 C 0.00 0.00 0.00 0.04 0.00 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 3.42 +0.02 60 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.17 +0.02 54 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.93 +0.03 55 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.68 +0.03 50 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.43 +0.03 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.19 +0.03 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.94 +0.03 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.68 +0.02 30 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.44 +0.03 29 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.19 +0.02 24 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.94 +0.01 19 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.53 -0.01 20 0 71 0
27NOV26 8.25 C 0.39 0.39 0.39 0.38 +0.01 21 15 465 +15
27NOV26 8.50 C 0.00 0.00 0.00 0.25 0.00 21 0 426 0
27NOV26 8.75 C 0.00 0.00 0.00 0.16 0.00 21 0 503 0
27NOV26 9.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 315 0
27NOV26 9.25 C 0.00 0.00 0.00 0.06 0.00 21 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 3.62 +0.02 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.53 +0.03 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.42 +0.02 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.17 +0.02 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.93 +0.03 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.68 +0.03 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.43 +0.03 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 +0.03 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.94 +0.03 35 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.68 +0.02 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 +0.03 26 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.19 +0.02 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 +0.02 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.75 +0.01 21 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 0.00 20 0 150 0
30DEC26 8.25 C 0.39 0.39 0.39 0.41 0.00 21 15 75 +15
30DEC26 8.50 C 0.32 0.32 0.32 0.31 +0.01 22 21 141 +16
30DEC26 8.75 C 0.22 0.22 0.22 0.21 +0.01 21 15 105 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 0.00 21 0 235 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 +0.01 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 21 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 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 3.62 +0.02 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.53 +0.03 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.42 +0.02 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.17 +0.02 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.93 +0.03 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.68 +0.03 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.43 +0.03 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.19 +0.03 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.94 +0.03 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.68 +0.02 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.44 +0.02 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.22 +0.02 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.02 -0.01 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.84 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30MAR27 8.75 C 0.35 0.35 0.35 0.35 +0.01 22 15 415 +15
30MAR27 9.00 C 0.00 0.00 0.00 0.27 +0.01 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 +0.01 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 +0.01 21 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 0.00 21 0 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 0.00 21 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 0.00 22 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.62 +0.02 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.53 +0.03 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.42 +0.02 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.17 +0.02 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.93 +0.03 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.68 +0.03 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.43 +0.03 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.19 +0.03 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.94 +0.03 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.70 +0.02 21 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.49 +0.01 22 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.30 +0.01 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.12 +0.01 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.95 -0.01 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.80 +0.01 21 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.68 0.00 21 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.57 +0.01 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.40 +0.01 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.33 +0.01 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.17 0.00 21 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 0.00 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.43 +0.03 23 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.19 +0.03 22 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.94 +0.02 19 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.72 +0.01 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.53 +0.01 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.35 +0.01 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.19 +0.01 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.05 +0.01 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.91 0.00 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.79 +0.01 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.68 +0.01 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.59 +0.01 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.50 +0.01 21 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.42 0.00 21 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.36 0.00 21 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
TOTAL CALL 136 15,531 +61
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 28 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 1,145 0
29SEP26 8.00 P 0.05 0.05 0.05 0.04 -0.01 22 23 458 +23
29SEP26 8.25 P 0.09 0.11 0.09 0.11 0.00 22 13 1,008 -7
29SEP26 8.50 P 0.26 0.28 0.26 0.23 -0.01 22 45 327 0
29SEP26 8.75 P 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.62 -0.01 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.39 +0.01 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.13 0.00 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.61 -0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.16 +0.03 90 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 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 61 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 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 36 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 27 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 22 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 0.00 21 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.05 0.00 21 0 11 0
29OCT26 8.00 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.18 -0.01 20 0 540 0
29OCT26 8.50 P 0.00 0.00 0.00 0.30 -0.01 20 0 241 0
29OCT26 8.75 P 0.00 0.00 0.00 0.47 -0.02 21 0 105 0
29OCT26 9.00 P 0.00 0.00 0.00 0.67 0.00 22 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.87 -0.02 19 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.39 0.00 31 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.13 -0.01 40 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.16 +0.02 60 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 21 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.08 0.00 21 0 31 0
27NOV26 7.75 P 0.00 0.00 0.00 0.14 -0.01 21 0 330 0
27NOV26 8.00 P 0.25 0.25 0.25 0.23 -0.01 21 30 165 -3
27NOV26 8.25 P 0.00 0.00 0.00 0.36 0.00 21 0 90 0
27NOV26 8.50 P 0.00 0.00 0.00 0.49 -0.01 20 0 30 0
27NOV26 8.75 P 0.00 0.00 0.00 0.68 0.00 21 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.88 -0.01 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.10 -0.01 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.34 -0.01 23 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.57 -0.02 22 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.82 -0.02 25 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.31 -0.01 26 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.81 0.00 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.30 -0.01 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 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 43 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 32 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 0.00 22 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 0.00 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 7.50 P 0.11 0.11 0.11 0.11 -0.01 20 15 30 +15
30DEC26 7.75 P 0.00 0.00 0.00 0.18 -0.01 20 0 217 0
30DEC26 8.00 P 0.27 0.30 0.27 0.29 +0.01 21 45 90 +45
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.01 21 0 79 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.92 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.13 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.36 -0.02 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 -0.02 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.83 -0.02 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 -0.02 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.81 -0.02 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.30 -0.03 27 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 0.00 21 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 0.00 21 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 0.00 22 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.38 -0.01 20 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.20 +0.02 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.41 -0.02 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.63 -0.02 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.86 -0.01 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.33 -0.02 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.81 -0.03 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 -0.02 26 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 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 0.00 22 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.12 0.00 22 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 0.00 22 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.23 0.00 22 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 0.00 22 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.40 -0.01 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.64 -0.01 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.78 -0.01 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.94 0.00 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.12 +0.02 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.31 -0.01 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.51 -0.01 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.72 -0.01 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.93 -0.01 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.36 -0.02 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.84 -0.01 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.32 -0.01 26 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.28 -0.01 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.37 0.00 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.58 0.00 22 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.70 -0.01 22 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.84 -0.01 22 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.00 -0.01 22 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.17 -0.01 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.35 -0.01 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.55 -0.01 23 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.75 -0.02 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.97 -0.01 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.42 -0.01 25 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.86 -0.02 25 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.33 -0.01 25 0 0 0
TOTAL PUT 171 12,158 +73
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$ 4.550
29SEP26 3.40 C 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.96 -0.05 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.85 -0.06 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.76 -0.04 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 -0.06 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.56 -0.04 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.45 -0.05 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.36 -0.04 19 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 -0.05 14 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.04 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.12 -0.03 20 0 24 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 -0.02 20 0 21 0
29SEP26 4.70 C 0.04 0.04 0.04 0.04 -0.01 21 10 90 -10
29SEP26 4.80 C 0.02 0.02 0.02 0.02 -0.01 22 25 85 +10
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,347 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 3,953 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 37 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.96 -0.06 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.86 -0.06 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.66 -0.06 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.56 -0.06 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.47 -0.06 15 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.31 -0.04 20 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.18 -0.02 21 0 1 0
29OCT26 4.60 C 0.11 0.11 0.11 0.13 -0.02 21 10 67 +10
29OCT26 4.70 C 0.08 0.08 0.08 0.09 -0.02 21 75 240 +75
29OCT26 4.80 C 0.00 0.00 0.00 0.06 -0.02 21 0 9 0
29OCT26 4.90 C 0.00 0.00 0.00 0.04 -0.01 21 0 104 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 355 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 254 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 759 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.68 -0.05 18 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.59 -0.05 20 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.49 -0.06 17 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.42 -0.05 20 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.34 -0.05 20 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.27 -0.05 20 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.22 -0.03 21 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.17 -0.03 21 0 1 0
27NOV26 4.70 C 0.00 0.00 0.00 0.13 -0.02 21 0 850 0
27NOV26 4.80 C 0.00 0.00 0.00 0.10 -0.02 21 0 29 0
27NOV26 4.90 C 0.00 0.00 0.00 0.08 -0.01 22 0 136 0
27NOV26 5.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 197 0
27NOV26 5.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 263 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 60 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 550 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 400 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.18 -0.06 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 -0.05 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 -0.06 18 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 -0.06 19 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 -0.06 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 -0.06 18 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.45 -0.05 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 -0.02 21 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 -0.03 21 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 -0.03 21 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 -0.03 21 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 -0.02 22 0 1,470 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.02 22 0 931 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 10,149 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 23 0 1,379 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,141 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.22 -0.05 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.12 -0.06 22 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 1.03 -0.05 22 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.94 -0.05 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.85 -0.05 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.76 -0.06 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.68 -0.06 21 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 -0.06 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 -0.05 20 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 -0.05 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 -0.05 20 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.35 -0.04 21 0 3 0
30MAR27 4.60 C 0.31 0.31 0.31 0.31 -0.03 22 3 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.27 -0.02 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 -0.03 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 -0.02 22 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 556 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.01 22 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 1,008 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 24 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 0.02 0.02 0.02 0.01 0.00 29 89 115 +59
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 33 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.25 -0.05 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.15 -0.06 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.07 -0.05 24 0 2 0
29JUN27 3.70 C 0.00 0.00 0.00 0.98 -0.05 23 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.89 -0.06 22 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.81 -0.06 22 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.67 -0.05 23 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.60 -0.05 22 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.54 -0.04 23 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.48 -0.04 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.42 -0.05 22 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.38 -0.04 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.34 -0.03 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.30 -0.02 23 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.27 -0.02 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.16 -0.02 23 0 295 0
29JUN27 5.50 C 0.12 0.12 0.12 0.12 0.00 24 15 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 24 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 25 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 0.00 25 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 0.04 0.04 0.04 0.01 0.00 25 150 563 +150
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 172 0
29SEP27 3.70 C 0.00 0.00 0.00 0.99 -0.06 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.91 -0.05 22 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.84 -0.05 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.77 -0.04 23 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.71 -0.03 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.65 -0.03 23 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.60 -0.02 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.55 -0.02 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.45 -0.03 24 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 0.41 -0.03 24 0 110 0
29SEP27 4.80 C 0.00 0.00 0.00 0.37 -0.02 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.34 -0.02 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.30 -0.02 24 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.23 -0.02 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.14 -0.02 25 0 5 0
29SEP27 6.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
TOTAL CALL 377 50,170 +294
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 30 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 1,753 0
29SEP26 4.40 P 0.03 0.03 0.03 0.03 0.00 20 37 2,046 +3
29SEP26 4.50 P 0.07 0.07 0.07 0.07 +0.02 22 1 877 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.01 22 0 449 0
29SEP26 4.70 P 0.18 0.20 0.18 0.18 +0.01 20 20 4,316 +20
29SEP26 4.80 P 0.00 0.00 0.00 0.27 +0.04 24 0 714 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 +0.03 25 0 249 0
29SEP26 5.00 P 0.00 0.00 0.00 0.46 +0.04 30 0 2,518 0
29SEP26 5.25 P 0.72 0.72 0.72 0.72 +0.05 47 5 712 -490
29SEP26 5.50 P 0.97 0.97 0.97 0.97 +0.05 58 2 140 -196
29SEP26 5.75 P 0.00 0.00 0.00 1.22 +0.05 68 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.47 +0.05 77 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 +0.05 85 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.97 +0.05 94 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.22 +0.05 101 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.47 +0.05 108 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.72 +0.05 115 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.97 +0.05 122 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.22 +0.05 128 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.47 +0.05 134 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.72 +0.05 140 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 37 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 30 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 250 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 +0.01 23 0 796 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 +0.01 22 0 153 0
29OCT26 4.30 P 0.04 0.04 0.04 0.04 -0.01 20 15 301 +15
29OCT26 4.40 P 0.07 0.07 0.07 0.08 +0.02 22 392 1,163 +377
29OCT26 4.50 P 0.12 0.12 0.11 0.11 +0.01 21 31 212 -4
29OCT26 4.60 P 0.16 0.16 0.16 0.17 +0.02 22 10 265 +10
29OCT26 4.70 P 0.00 0.00 0.00 0.23 +0.02 22 0 142 0
29OCT26 4.80 P 0.00 0.00 0.00 0.31 +0.03 24 0 415 0
29OCT26 4.90 P 0.00 0.00 0.00 0.39 +0.04 24 0 122 0
29OCT26 5.00 P 0.00 0.00 0.00 0.47 +0.03 23 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.72 +0.05 32 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.97 +0.05 39 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.22 +0.05 45 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.47 +0.05 51 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.72 +0.05 57 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.97 +0.05 62 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.22 +0.05 67 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.47 +0.05 72 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 24 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 21 0 12 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 +0.01 22 0 52 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 +0.01 22 0 1,236 0
27NOV26 4.40 P 0.10 0.10 0.10 0.10 0.00 20 422 1,003 +400
27NOV26 4.50 P 0.14 0.14 0.14 0.15 +0.01 22 30 103 +30
27NOV26 4.60 P 0.19 0.19 0.19 0.20 +0.01 22 30 636 +30
27NOV26 4.70 P 0.25 0.25 0.25 0.26 +0.02 22 30 413 +30
27NOV26 4.80 P 0.00 0.00 0.00 0.33 +0.02 22 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.41 +0.03 23 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.49 +0.04 23 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.72 +0.05 26 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.97 +0.05 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.22 +0.05 37 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.47 +0.05 43 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.72 +0.05 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.97 +0.05 51 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.22 +0.05 56 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.47 +0.05 60 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 25 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 0.00 20 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 21 0 709 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.01 21 0 973 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 21 0 311 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.01 21 0 588 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 0.00 21 0 1,201 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.01 22 0 7,998 0
30DEC26 4.60 P 0.21 0.21 0.21 0.24 +0.02 23 3 1,271 +3
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.03 23 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 +0.02 22 0 430 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.02 24 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 +0.04 23 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 +0.04 25 0 1,583 0
30DEC26 5.50 P 0.00 0.00 0.00 0.97 +0.05 28 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 +0.05 33 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 +0.05 37 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.72 +0.05 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.97 +0.05 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.22 +0.05 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.47 +0.05 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.72 +0.05 55 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.97 +0.05 58 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.22 +0.05 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.47 +0.05 64 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.72 +0.05 67 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.03 0.00 22 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 0.00 21 0 27 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 0.00 21 0 231 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 0.00 21 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 21 0 276 0
30MAR27 4.30 P 0.15 0.15 0.15 0.16 +0.01 22 2 1,565 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.01 22 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.02 22 0 157 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.02 22 0 145 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.02 23 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 +0.03 22 0 438 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 +0.03 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.56 +0.01 23 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.76 +0.01 24 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 +0.02 26 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.24 +0.03 30 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.47 +0.05 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 +0.05 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.97 +0.05 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.22 +0.05 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.47 +0.05 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.72 +0.05 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.97 +0.05 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.22 +0.05 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.47 +0.05 52 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 0.05 +0.01 24 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.06 +0.01 24 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.07 +0.01 23 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.09 +0.01 23 0 10 0
29JUN27 3.90 P 0.00 0.00 0.00 0.11 0.00 22 0 35 0
29JUN27 4.00 P 0.12 0.12 0.12 0.14 0.00 22 14 330 +14
29JUN27 4.10 P 0.00 0.00 0.00 0.17 0.00 22 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 +0.01 23 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.25 +0.01 23 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 +0.01 22 0 587 0
29JUN27 4.50 P 0.00 0.00 0.00 0.34 +0.01 22 0 188 0
29JUN27 4.60 P 0.00 0.00 0.00 0.39 +0.01 22 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 +0.03 23 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.50 0.00 22 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 +0.02 22 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.64 +0.02 22 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.84 +0.05 23 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.04 +0.04 23 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.26 +0.05 24 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.48 +0.05 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.72 +0.04 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.97 +0.05 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.22 +0.05 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.47 +0.05 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.72 +0.05 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.97 +0.05 39 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 24 0 7 0
29SEP27 3.90 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.22 +0.02 26 0 21 0
29SEP27 4.10 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.34 +0.01 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.39 +0.02 26 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.44 +0.02 26 0 38 0
29SEP27 4.60 P 0.00 0.00 0.00 0.50 +0.02 26 0 37 0
29SEP27 4.70 P 0.00 0.00 0.00 0.55 +0.01 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.62 +0.02 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.68 +0.01 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.75 +0.02 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 0.93 +0.01 26 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.13 +0.02 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.34 +0.02 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.56 +0.02 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.79 +0.03 30 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.02 +0.02 31 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.27 +0.04 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.52 +0.07 36 0 2 0
TOTAL PUT 1,044 56,073 +242
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$ 25.820
29SEP26 17.50 C 0.00 0.00 0.00 8.35 -0.10 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.85 -0.03 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.35 -0.09 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.85 -0.08 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 6.35 +0.06 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.85 +0.10 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.86 -0.01 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.82 +0.07 0 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 2.91 +0.11 32 0 442 0
29SEP26 24.00 C 0.00 0.00 0.00 2.02 +0.09 32 0 399 0
29SEP26 25.00 C 0.00 0.00 0.00 1.31 +0.10 34 0 541 0
29SEP26 26.00 C 0.70 0.70 0.60 0.69 +0.03 31 51 496 +51
29SEP26 27.00 C 0.35 0.35 0.35 0.36 +0.02 32 13 1,462 +5
29SEP26 28.00 C 0.21 0.21 0.21 0.16 +0.01 32 2 894 +2
29SEP26 29.00 C 0.13 0.13 0.13 0.06 0.00 32 12 619 +12
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 32 0 478 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 423 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 300 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 62 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 7.40 -0.05 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.91 -0.02 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.41 +0.06 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.93 -0.04 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.97 -0.03 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.05 -0.01 34 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 3.21 0.00 34 0 30 0
29OCT26 24.00 C 0.00 0.00 0.00 2.38 +0.08 32 0 45 0
29OCT26 25.00 C 1.71 1.71 1.60 1.75 +0.04 32 8 53 +8
29OCT26 26.00 C 0.00 0.00 0.00 1.25 +0.06 33 0 368 0
29OCT26 27.00 C 0.00 0.00 0.00 0.85 +0.04 33 0 402 0
29OCT26 28.00 C 0.50 0.58 0.50 0.57 +0.04 34 41 743 +40
29OCT26 29.00 C 0.00 0.00 0.00 0.38 +0.02 35 0 524 0
29OCT26 30.00 C 0.26 0.26 0.24 0.23 +0.01 34 95 341 +70
29OCT26 31.00 C 0.21 0.21 0.17 0.14 +0.01 34 50 429 -38
29OCT26 32.00 C 0.00 0.00 0.00 0.08 0.00 34 0 64 0
29OCT26 33.00 C 0.12 0.12 0.12 0.05 +0.01 35 32 107 -30
29OCT26 34.00 C 0.00 0.00 0.00 0.03 0.00 35 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 0.00 36 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 7.47 +0.02 36 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.99 -0.04 36 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.51 +0.03 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.04 -0.05 35 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.99 -0.18 24 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.16 -0.10 30 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.51 +0.07 35 0 53 0
27NOV26 24.00 C 2.67 2.67 2.58 2.74 +0.06 33 60 135 +60
27NOV26 25.00 C 0.00 0.00 0.00 2.15 +0.05 34 0 128 0
27NOV26 26.00 C 0.00 0.00 0.00 1.66 +0.04 34 0 142 0
27NOV26 27.00 C 1.11 1.11 1.11 1.25 +0.02 34 8 153 +8
27NOV26 28.00 C 0.00 0.00 0.00 0.93 +0.02 35 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.68 +0.02 35 0 102 0
27NOV26 30.00 C 0.00 0.00 0.00 0.51 +0.02 36 0 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.36 0.00 36 0 158 0
27NOV26 32.00 C 0.30 0.30 0.30 0.25 0.00 36 25 55 +25
27NOV26 33.00 C 0.24 0.24 0.24 0.17 0.00 36 46 91 +1
27NOV26 34.00 C 0.19 0.19 0.19 0.12 0.00 36 2 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.08 0.00 36 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 0.00 36 0 94 0
27NOV26 37.00 C 0.12 0.12 0.12 0.04 0.00 37 2 52 0
30DEC26 17.50 C 0.00 0.00 0.00 8.43 -0.17 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.02 -0.10 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.54 -0.09 34 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 6.99 -0.13 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.51 -0.14 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.04 -0.07 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.13 -0.14 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.32 -0.07 30 0 20 0
30DEC26 23.00 C 3.58 3.58 3.58 3.71 +0.08 34 15 29 +12
30DEC26 24.00 C 2.94 2.94 2.84 2.95 +0.07 32 60 150 +60
30DEC26 25.00 C 2.36 2.36 2.36 2.38 +0.06 33 1 166 +1
30DEC26 26.00 C 0.00 0.00 0.00 1.89 +0.03 33 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 1.49 +0.01 33 0 363 0
30DEC26 28.00 C 1.18 1.18 1.18 1.18 +0.01 34 9 487 +9
30DEC26 29.00 C 0.00 0.00 0.00 0.92 +0.02 34 0 164 0
30DEC26 30.00 C 0.79 0.79 0.79 0.69 +0.01 34 30 139 +30
30DEC26 31.00 C 0.00 0.00 0.00 0.51 +0.01 34 0 131 0
30DEC26 32.00 C 0.00 0.00 0.00 0.38 +0.01 34 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 0.00 34 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 +0.01 34 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 0.00 34 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 0.00 34 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 0.00 34 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 0.00 34 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 0.00 35 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 8.43 -0.19 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.02 -0.10 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.54 -0.16 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.07 -0.19 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.65 -0.16 31 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 6.25 -0.13 32 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.48 -0.13 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.86 +0.05 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.15 -0.02 35 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 3.62 +0.03 36 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 3.13 +0.03 36 0 30 0
30MAR27 26.00 C 2.68 2.68 2.68 2.69 +0.03 37 1 426 0
30MAR27 27.00 C 0.00 0.00 0.00 2.31 +0.02 37 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 1.95 +0.02 37 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.67 +0.04 37 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.39 +0.03 37 0 80 0
30MAR27 31.00 C 0.00 0.00 0.00 1.17 +0.03 37 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.97 +0.02 37 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.80 +0.02 37 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.67 +0.02 37 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.55 +0.02 37 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.45 +0.01 37 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.37 +0.01 37 0 11 0
30MAR27 38.00 C 0.52 0.52 0.52 0.31 +0.01 37 3 38 -3
29JUN27 18.00 C 0.00 0.00 0.00 8.28 -0.07 36 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 7.88 -0.16 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.49 -0.14 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.11 -0.13 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.74 -0.13 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.05 -0.10 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.49 +0.06 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.90 +0.07 38 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.36 +0.07 38 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 3.87 +0.14 38 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 3.44 +0.12 38 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.98 +0.01 37 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.64 +0.01 37 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.41 +0.12 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 2.15 +0.13 39 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.88 +0.13 39 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.66 +0.13 39 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.45 +0.13 39 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.27 +0.11 39 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 1.11 +0.11 38 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.96 +0.09 38 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.85 +0.10 38 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.73 +0.08 38 0 59 0
29SEP27 18.50 C 0.00 0.00 0.00 8.14 -0.03 35 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.77 -0.06 36 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.42 -0.04 36 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.07 -0.04 36 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.47 -0.01 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.92 +0.07 37 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.36 +0.06 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.87 +0.06 37 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.41 +0.06 37 0 45 0
29SEP27 26.00 C 4.04 4.04 3.97 4.00 +0.05 38 43 73 +43
29SEP27 27.00 C 0.00 0.00 0.00 3.61 0.00 38 0 30 0
29SEP27 28.00 C 3.34 3.34 3.34 3.26 0.00 38 15 60 +15
29SEP27 29.00 C 0.00 0.00 0.00 2.98 +0.06 38 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 2.71 +0.05 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.47 +0.05 39 0 87 0
29SEP27 32.00 C 0.00 0.00 0.00 2.27 +0.06 39 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.05 +0.03 39 0 18 0
29SEP27 34.00 C 0.00 0.00 0.00 1.82 +0.05 39 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.65 +0.02 39 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.49 +0.02 39 0 35 0
TOTAL CALL 624 20,399 +381
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 35 0 519 0
29SEP26 23.00 P 0.05 0.05 0.05 0.05 -0.01 32 20 328 +10
29SEP26 24.00 P 0.16 0.16 0.16 0.16 -0.03 32 75 2,013 0
29SEP26 25.00 P 0.43 0.47 0.41 0.40 -0.05 31 47 1,182 +25
29SEP26 26.00 P 0.97 0.97 0.87 0.88 -0.07 33 42 1,103 +2
29SEP26 27.00 P 1.49 1.49 1.49 1.54 -0.10 34 40 500 -25
29SEP26 28.00 P 0.00 0.00 0.00 2.29 -0.12 31 0 913 0
29SEP26 29.00 P 0.00 0.00 0.00 3.21 -0.12 32 0 346 0
29SEP26 30.00 P 0.00 0.00 0.00 4.31 +0.01 50 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 5.34 +0.04 60 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.35 +0.05 69 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.34 +0.04 75 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.33 +0.03 81 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.39 +0.09 93 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.34 +0.04 94 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.30 0.00 95 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.30 0.00 100 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.33 +0.03 110 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.33 +0.03 115 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.34 +0.04 121 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 36 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 0.00 36 0 74 0
29OCT26 21.00 P 0.00 0.00 0.00 0.07 0.00 35 0 92 0
29OCT26 22.00 P 0.16 0.16 0.16 0.15 -0.01 35 1 65 -1
29OCT26 23.00 P 0.29 0.32 0.29 0.29 -0.02 34 107 199 +34
29OCT26 24.00 P 0.58 0.58 0.54 0.52 -0.04 34 7 204 +7
29OCT26 25.00 P 0.92 0.92 0.90 0.91 -0.02 35 7 454 +2
29OCT26 26.00 P 1.40 1.40 1.40 1.38 -0.08 34 100 912 +100
29OCT26 27.00 P 2.22 2.22 2.22 2.02 -0.08 36 15 431 0
29OCT26 28.00 P 0.00 0.00 0.00 2.66 -0.10 34 0 360 0
29OCT26 29.00 P 0.00 0.00 0.00 3.46 -0.03 34 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 4.45 +0.07 40 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 5.40 +0.05 43 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 6.38 +0.07 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.40 +0.10 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.43 +0.06 59 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.44 +0.11 64 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.43 +0.11 68 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.41 +0.11 71 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.39 +0.09 73 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 38 0
27NOV26 21.00 P 0.00 0.00 0.00 0.19 -0.02 36 0 170 0
27NOV26 22.00 P 0.00 0.00 0.00 0.34 -0.02 36 0 37 0
27NOV26 23.00 P 0.58 0.58 0.58 0.57 -0.01 36 34 84 +4
27NOV26 24.00 P 0.88 0.88 0.88 0.87 -0.03 36 23 174 +23
27NOV26 25.00 P 1.28 1.36 1.28 1.28 -0.05 36 10 246 0
27NOV26 26.00 P 0.00 0.00 0.00 1.79 -0.08 36 0 368 0
27NOV26 27.00 P 0.00 0.00 0.00 2.39 -0.09 37 0 326 0
27NOV26 28.00 P 0.00 0.00 0.00 2.98 -0.20 35 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 3.73 -0.10 35 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 4.67 -0.12 39 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 5.56 +0.05 41 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 6.49 +0.06 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.45 -0.03 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.44 -0.07 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.46 -0.02 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.48 +0.05 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.46 +0.06 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.04 0.00 35 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 106 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 -0.02 34 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.21 -0.01 34 0 489 0
30DEC26 21.00 P 0.00 0.00 0.00 0.35 -0.03 34 0 191 0
30DEC26 22.00 P 0.58 0.62 0.58 0.57 -0.02 34 31 507 +30
30DEC26 23.00 P 0.00 0.00 0.00 0.86 -0.02 34 0 283 0
30DEC26 24.00 P 1.31 1.31 1.31 1.23 -0.04 35 30 111 0
30DEC26 25.00 P 0.00 0.00 0.00 1.69 -0.05 35 0 191 0
30DEC26 26.00 P 2.36 2.36 2.28 2.24 -0.05 35 30 213 0
30DEC26 27.00 P 0.00 0.00 0.00 2.86 -0.05 35 0 305 0
30DEC26 28.00 P 0.00 0.00 0.00 3.46 -0.08 34 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 4.32 +0.03 37 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 5.14 +0.10 38 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 6.00 -0.05 38 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 6.90 -0.01 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.83 +0.05 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.78 +0.09 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.75 +0.08 46 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 10.69 +0.10 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.66 +0.12 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.63 +0.13 50 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 13.58 +0.12 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 -0.01 36 0 26 0
30MAR27 18.00 P 0.00 0.00 0.00 0.27 -0.01 37 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.34 -0.01 37 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.42 -0.01 37 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.51 -0.01 37 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.60 -0.01 36 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.82 -0.02 36 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.12 -0.02 36 0 147 0
30MAR27 23.00 P 0.00 0.00 0.00 1.49 -0.01 36 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 1.93 0.00 37 0 123 0
30MAR27 25.00 P 0.00 0.00 0.00 2.40 -0.02 36 0 1,601 0
30MAR27 26.00 P 2.93 2.93 2.93 2.94 -0.04 36 1 383 +1
30MAR27 27.00 P 0.00 0.00 0.00 3.55 -0.04 37 0 701 0
30MAR27 28.00 P 0.00 0.00 0.00 4.22 -0.06 37 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 4.93 -0.07 37 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 5.75 +0.21 38 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 6.59 +0.02 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.42 +0.03 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.28 +0.03 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.17 +0.07 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.07 +0.05 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.98 +0.08 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.89 +0.09 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.84 +0.10 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.56 +0.04 38 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.66 +0.03 38 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.77 +0.03 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.90 +0.04 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.04 +0.04 39 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.34 +0.03 38 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.67 +0.01 38 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.09 +0.01 38 0 61 0
29JUN27 24.00 P 0.00 0.00 0.00 2.55 0.00 38 0 64 0
29JUN27 25.00 P 0.00 0.00 0.00 3.02 -0.01 38 0 122 0
29JUN27 26.00 P 3.66 3.66 3.66 3.58 +0.07 38 1 291 +1
29JUN27 27.00 P 0.00 0.00 0.00 4.17 -0.05 38 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 4.83 -0.04 38 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 5.52 -0.05 39 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 6.31 +0.02 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 7.07 +0.14 40 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.92 +0.20 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 8.72 +0.18 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.55 +0.07 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.41 +0.08 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.28 +0.07 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.17 +0.09 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.08 +0.11 43 0 15 0
29SEP27 18.50 P 0.99 0.99 0.99 0.95 -0.04 39 5 10 +5
29SEP27 19.00 P 0.00 0.00 0.00 1.11 -0.03 39 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.25 -0.03 39 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.40 0.00 39 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.76 -0.03 39 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.15 +0.02 39 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.57 -0.03 39 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.05 0.00 39 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 3.59 -0.01 40 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.15 -0.02 40 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.76 -0.02 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.41 -0.02 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.09 -0.03 40 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.83 +0.08 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.59 +0.07 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.35 +0.09 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.15 +0.07 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.98 +0.12 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.82 +0.11 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.66 +0.12 43 0 0 0
TOTAL PUT 626 23,293 +218
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 0.00 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.81 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.38 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 0.00 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 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.35 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.10 0.00 20 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 23 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 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.00 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.82 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.40 -0.01 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 0.00 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 1.54 -0.01 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 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.59 0.00 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 0.20 -0.01 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 0.00 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 86 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 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 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 0.00 22 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 37 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 0.00 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 22 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 0.08 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.20 0.00 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 0.00 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 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 0.00 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 0.00 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$ 2.175
29SEP26 1.55 C 0.00 0.00 0.00 0.64 +0.01 97 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.59 +0.01 89 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.54 +0.01 82 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.49 +0.01 75 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.44 +0.01 68 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.39 +0.01 61 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.34 +0.01 54 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.19 0.00 33 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.11 0.00 31 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.05 0.00 29 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.02 0.00 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 68 0 31 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 82 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 95 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 106 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 111 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 117 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 122 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 131 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 135 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 140 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 148 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 156 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 173 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 181 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.64 +0.01 57 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.59 +0.01 52 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.49 +0.01 43 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.40 +0.01 43 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.30 0.00 33 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.22 +0.01 33 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.15 0.00 32 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.07 +0.01 36 0 1 0
29OCT26 2.40 C 0.04 0.04 0.04 0.04 0.00 34 8 289 0
29OCT26 2.50 C 0.03 0.03 0.03 0.03 +0.01 38 1 56 0
29OCT26 2.60 C 0.00 0.00 0.00 0.02 +0.01 39 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 55 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 0.60 +0.02 47 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.55 +0.02 43 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.46 +0.02 41 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.37 +0.02 38 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.33 +0.02 37 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.25 +0.01 35 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.13 0.00 33 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.09 0.00 33 0 120 0
27NOV26 2.40 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
27NOV26 2.50 C 0.05 0.05 0.05 0.05 0.00 36 2 2 +2
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 35 0 21 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 33 0 41 0
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 0.65 +0.01 40 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.61 +0.02 43 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.51 +0.01 36 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.47 +0.02 37 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.39 +0.02 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.31 +0.01 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.27 +0.01 33 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.21 0.00 33 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.16 0.00 33 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.12 0.00 33 0 130 0
30DEC26 2.40 C 0.00 0.00 0.00 0.09 +0.01 34 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.07 0.00 35 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 0.00 36 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.02 0.00 36 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 36 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 48 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 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 54 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 0.67 +0.01 35 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.64 +0.02 40 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.60 +0.02 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.55 +0.01 36 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.52 +0.02 38 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.47 +0.01 35 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.43 0.00 34 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.40 +0.01 35 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.37 +0.01 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.28 0.00 35 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.20 +0.01 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 0.00 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.14 +0.01 37 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.11 0.00 36 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.09 0.00 36 0 70 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 +0.01 38 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 37 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.04 0.00 37 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 0.02 0.02 0.02 0.01 0.00 35 3 11 +3
30MAR27 3.70 C 0.02 0.02 0.02 0.01 0.00 37 3 3 +3
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 41 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 45 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 0.70 +0.01 36 0 5 0
29JUN27 1.60 C 0.00 0.00 0.00 0.66 +0.01 36 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.63 +0.01 38 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.60 +0.02 39 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.55 0.00 36 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.52 +0.01 37 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.48 0.00 35 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.45 0.00 36 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.43 +0.01 37 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.40 +0.01 37 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.34 0.00 36 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.30 0.00 37 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.26 0.00 37 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.21 0.00 35 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.18 0.00 35 0 25 0
29JUN27 2.60 C 0.00 0.00 0.00 0.17 0.00 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 0.13 0.13 0.13 0.12 0.00 37 30 60 +30
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 0.00 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.05 -0.01 36 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.02 -0.01 33 0 16 0
29SEP27 1.60 C 0.00 0.00 0.00 0.71 +0.02 39 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.62 0.00 36 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.59 +0.01 36 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.56 +0.01 37 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.53 +0.01 37 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.50 +0.01 37 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.48 +0.01 38 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.45 0.00 37 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.40 0.00 37 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.32 +0.01 38 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.15 +0.01 38 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 0.12 +0.01 38 0 0 0
TOTAL CALL 47 5,116 +38
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 71 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 30 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 -0.01 33 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.15 -0.01 35 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.24 -0.01 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.33 -0.01 40 0 30 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 -0.01 49 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.53 -0.01 57 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.63 -0.01 64 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.73 -0.01 71 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.83 -0.01 78 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.93 -0.01 85 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.03 -0.01 91 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.13 -0.01 96 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.23 -0.01 102 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.33 -0.01 107 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.43 -0.01 112 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.53 -0.01 117 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.63 -0.01 122 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.73 -0.01 127 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.83 -0.01 131 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.93 -0.01 136 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.03 -0.01 140 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.13 -0.01 144 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.23 -0.01 148 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.33 -0.01 152 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.43 -0.01 156 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.53 -0.01 159 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.63 -0.01 163 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.73 -0.01 166 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.83 -0.01 170 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.08 -0.01 178 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.02 0.00 35 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.03 0.00 35 0 8 0
29OCT26 2.00 P 0.00 0.00 0.00 0.04 0.00 34 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.18 -0.01 33 0 60 0
29OCT26 2.40 P 0.00 0.00 0.00 0.26 -0.01 36 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.35 -0.01 39 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.53 -0.01 39 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.63 -0.01 44 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.73 -0.01 48 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.83 -0.01 53 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.93 -0.01 57 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.03 -0.01 61 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.13 -0.01 65 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.02 0.00 36 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 0.00 0.00 0.00 0.04 0.00 36 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.05 0.00 35 0 6 0
27NOV26 2.00 P 0.00 0.00 0.00 0.06 0.00 34 0 1 0
27NOV26 2.10 P 0.00 0.00 0.00 0.10 0.00 35 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.15 0.00 35 0 30 0
27NOV26 2.30 P 0.00 0.00 0.00 0.21 -0.01 35 0 3 0
27NOV26 2.40 P 0.00 0.00 0.00 0.28 -0.01 35 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.37 0.00 39 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.45 -0.01 38 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.63 -0.01 36 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.73 -0.01 40 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.83 -0.01 44 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.93 -0.01 48 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.03 -0.01 51 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.13 -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 0.00 0.00 0.00 0.01 0.00 36 0 4 0
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 0.00 31 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.02 0.00 33 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.03 0.00 34 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.04 0.00 34 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.05 -0.01 34 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 0.08 -0.01 34 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.11 -0.01 32 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 0.00 34 0 172 0
30DEC26 2.30 P 0.00 0.00 0.00 0.23 -0.01 34 0 101 0
30DEC26 2.40 P 0.00 0.00 0.00 0.30 -0.01 35 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.38 -0.01 36 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 -0.01 39 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.55 -0.01 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 -0.01 37 0 12 0
30DEC26 2.90 P 0.00 0.00 0.00 0.73 -0.01 35 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.83 -0.01 39 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.93 -0.01 42 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 -0.01 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.13 -0.01 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.23 -0.01 50 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.33 -0.01 53 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.43 -0.01 55 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.53 -0.01 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.63 -0.01 60 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.73 -0.01 62 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.83 -0.01 64 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.93 -0.01 66 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.03 -0.01 68 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.13 -0.01 70 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.23 -0.01 72 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.33 -0.01 74 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.43 -0.01 76 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.53 -0.01 78 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.63 -0.01 80 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.73 -0.01 82 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.83 -0.01 83 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.08 -0.01 88 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.05 -0.01 34 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 0.08 -0.01 35 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 0.11 -0.01 35 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.23 -0.01 36 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.29 -0.01 36 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.35 -0.01 35 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.44 0.00 38 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.51 -0.01 38 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.59 -0.01 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.67 -0.01 37 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.76 -0.01 38 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.85 -0.01 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.94 -0.01 38 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.03 -0.01 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.13 -0.01 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.23 -0.01 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.33 -0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.43 -0.01 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.53 -0.01 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.63 -0.01 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.73 -0.01 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.83 -0.01 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.93 -0.01 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.03 -0.01 56 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.13 -0.01 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.23 -0.01 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.33 -0.01 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.43 -0.01 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.53 -0.01 63 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.04 0.00 36 0 5 0
29JUN27 1.60 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.06 0.00 36 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.08 -0.01 35 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 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 43 0
29JUN27 2.10 P 0.00 0.00 0.00 0.22 -0.01 36 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.27 -0.01 36 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.32 -0.01 35 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.40 0.00 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.47 -0.01 37 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.55 0.00 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.63 0.00 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.71 0.00 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.79 0.00 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.87 -0.01 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.96 -0.01 38 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.06 -0.01 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.15 -0.01 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.24 -0.01 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.34 -0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.43 -0.02 40 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 0.00 36 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.19 0.00 37 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.21 -0.01 37 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.26 0.00 37 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.31 0.00 36 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.37 0.00 37 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.44 0.00 38 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.51 0.00 38 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.58 -0.01 38 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.66 0.00 39 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.74 0.00 39 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.82 0.00 39 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.90 0.00 39 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.98 -0.01 38 0 0 0
TOTAL PUT 0 2,481 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 16.600
11SEP26 11.75 C 0.00 0.00 0.00 4.85 -0.32 0 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 4.60 -0.32 0 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 4.35 -0.32 0 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 4.10 -0.32 0 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 3.85 -0.32 0 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 3.60 -0.32 0 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 3.35 -0.32 0 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 3.10 -0.32 0 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 2.85 -0.32 0 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 2.60 -0.32 0 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 2.35 -0.32 0 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 2.10 -0.32 0 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 1.85 -0.32 0 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 1.60 -0.32 0 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 1.35 -0.32 0 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 1.10 -0.33 0 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 0.85 -0.33 0 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 0.62 -0.32 36 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 0.41 -0.31 37 0 0 0
11SEP26 16.50 C 0.37 0.37 0.25 0.25 -0.25 39 2 22 0
11SEP26 16.75 C 0.26 0.26 0.16 0.14 -0.20 41 4 14 +4
11SEP26 17.00 C 0.10 0.10 0.10 0.07 -0.14 42 2 42 0
11SEP26 17.25 C 0.00 0.00 0.00 0.03 -0.09 42 0 78 0
11SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.06 42 0 55 0
11SEP26 17.75 C 0.00 0.00 0.00 0.01 -0.03 51 0 98 0
11SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 22 0
11SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
11SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
11SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
11SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 8 0
11SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
11SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 4.86 -0.32 78 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 4.61 -0.32 72 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 4.36 -0.32 67 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 4.11 -0.32 61 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 3.86 -0.32 56 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 3.61 -0.32 50 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 3.36 -0.32 43 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 3.11 -0.32 0 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 2.86 -0.32 0 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 2.61 -0.32 0 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 2.36 -0.32 0 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 2.11 -0.32 0 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 1.87 -0.32 38 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 1.63 -0.31 38 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 1.39 -0.32 36 0 0 0
18SEP26 15.50 C 0.00 0.00 0.00 1.16 -0.31 36 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.95 -0.27 36 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 0.75 -0.26 35 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 0.58 -0.25 36 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 0.44 -0.22 36 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 0.32 -0.20 36 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 0.23 -0.16 37 0 17 0
18SEP26 17.25 C 0.21 0.21 0.21 0.16 -0.13 37 5 22 +5
18SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.10 38 0 18 0
18SEP26 17.75 C 0.00 0.00 0.00 0.07 -0.09 38 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.06 39 0 2 0
18SEP26 18.25 C 0.00 0.00 0.00 0.03 -0.05 39 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
18SEP26 18.75 C 0.03 0.03 0.03 0.01 -0.02 39 12 13 +12
18SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 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 62 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.12 -0.32 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.62 -0.32 64 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.12 -0.32 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.63 -0.31 63 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.13 -0.31 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.62 -0.32 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.14 -0.31 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.64 -0.31 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.16 -0.30 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.68 -0.36 33 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 1.28 -0.24 36 0 15 0
29SEP26 16.00 C 0.90 0.93 0.90 0.92 -0.21 36 3 68 0
29SEP26 16.50 C 0.64 0.64 0.62 0.62 -0.19 35 2 275 0
29SEP26 17.00 C 0.47 0.47 0.41 0.41 -0.14 36 36 865 +6
29SEP26 17.50 C 0.31 0.31 0.26 0.26 -0.11 37 41 356 -20
29SEP26 18.00 C 0.19 0.19 0.16 0.15 -0.08 37 15 485 0
29SEP26 18.50 C 0.12 0.12 0.12 0.09 -0.04 38 2 346 -2
29SEP26 19.00 C 0.08 0.08 0.08 0.05 -0.02 38 6 451 -2
29SEP26 19.50 C 0.06 0.06 0.06 0.03 -0.01 39 16 516 +1
29SEP26 20.00 C 0.04 0.04 0.04 0.01 -0.01 37 4 393 0
29SEP26 21.00 C 0.02 0.02 0.02 0.01 0.00 45 2 441 +2
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 193 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 528 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 90 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 118 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 4.21 -0.25 48 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.73 -0.27 45 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.23 -0.30 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.77 -0.21 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.35 -0.24 38 0 0 0
29OCT26 15.00 C 1.92 1.92 1.92 1.95 -0.23 37 1 1 +1
29OCT26 15.50 C 1.71 1.71 1.59 1.59 -0.21 37 4 18 +3
29OCT26 16.00 C 1.36 1.41 1.27 1.26 -0.22 36 8 28 +3
29OCT26 16.50 C 1.01 1.01 0.99 1.00 -0.19 37 5 113 0
29OCT26 17.00 C 0.00 0.00 0.00 0.78 -0.16 37 0 133 0
29OCT26 17.50 C 0.69 0.69 0.59 0.60 -0.14 38 5 202 +5
29OCT26 18.00 C 0.52 0.53 0.51 0.46 -0.11 38 16 188 +1
29OCT26 18.50 C 0.00 0.00 0.00 0.33 -0.11 38 0 151 0
29OCT26 19.00 C 0.30 0.30 0.28 0.24 -0.09 38 20 215 +17
29OCT26 19.50 C 0.00 0.00 0.00 0.17 -0.08 38 0 268 0
29OCT26 20.00 C 0.18 0.18 0.16 0.12 -0.06 38 28 240 +6
29OCT26 21.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 118 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 162 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 41 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 69 0
27NOV26 12.50 C 0.00 0.00 0.00 4.28 -0.24 43 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.85 -0.21 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.41 -0.19 43 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.95 -0.23 40 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.57 -0.21 40 0 0 0
27NOV26 15.00 C 2.19 2.19 2.18 2.22 -0.26 40 2 2 +2
27NOV26 15.50 C 2.00 2.00 1.85 1.88 -0.19 39 2 10 +2
27NOV26 16.00 C 1.71 1.71 1.59 1.57 -0.20 39 12 18 +10
27NOV26 16.50 C 1.44 1.44 1.40 1.32 -0.18 39 5 11 +2
27NOV26 17.00 C 0.00 0.00 0.00 1.10 -0.16 39 0 18 0
27NOV26 17.50 C 0.91 0.91 0.91 0.92 -0.13 40 1 48 0
27NOV26 18.00 C 0.00 0.00 0.00 0.76 -0.12 40 0 87 0
27NOV26 18.50 C 0.63 0.63 0.63 0.62 -0.11 40 3 92 0
27NOV26 19.00 C 0.55 0.55 0.51 0.49 -0.12 40 6 79 0
27NOV26 19.50 C 0.00 0.00 0.00 0.39 -0.11 40 0 134 0
27NOV26 20.00 C 0.00 0.00 0.00 0.31 -0.09 40 0 110 0
27NOV26 21.00 C 0.00 0.00 0.00 0.19 -0.07 40 0 160 0
27NOV26 22.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 20 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 3 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 104 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 0.00 43 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 6.26 -0.33 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.82 -0.12 51 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 5.34 -0.13 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.88 -0.12 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.42 -0.14 44 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.99 -0.12 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.57 -0.20 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.13 -0.26 40 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.77 -0.18 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.43 -0.17 40 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 2.12 -0.30 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.83 -0.18 39 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 1.58 -0.17 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 1.38 -0.13 40 0 629 0
30DEC26 17.50 C 0.00 0.00 0.00 1.17 -0.14 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 1.01 -0.13 40 0 332 0
30DEC26 18.50 C 0.00 0.00 0.00 0.86 -0.12 40 0 78 0
30DEC26 19.00 C 0.00 0.00 0.00 0.72 -0.12 40 0 189 0
30DEC26 19.50 C 0.65 0.65 0.65 0.60 -0.11 40 2 531 +2
30DEC26 20.00 C 0.59 0.62 0.55 0.50 -0.10 40 6 420 -5
30DEC26 21.00 C 0.00 0.00 0.00 0.34 -0.08 40 0 174 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 -0.06 40 0 319 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 233 0
30DEC26 24.00 C 0.19 0.19 0.19 0.10 -0.03 40 13 135 -13
30DEC26 25.00 C 0.16 0.16 0.16 0.07 -0.02 40 3 187 +3
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 95 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 91 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 272 0
30MAR27 10.50 C 0.00 0.00 0.00 6.46 -0.18 47 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 6.05 -0.16 48 0 4 0
30MAR27 11.50 C 0.00 0.00 0.00 5.61 -0.15 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.19 -0.14 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.78 -0.23 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.39 -0.14 44 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 4.01 -0.18 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.66 -0.14 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.34 -0.09 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.97 -0.15 41 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 2.69 -0.14 41 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 2.43 -0.18 41 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 2.19 -0.17 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.98 -0.15 41 0 411 0
30MAR27 17.50 C 0.00 0.00 0.00 1.80 -0.13 41 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.62 -0.12 41 0 114 0
30MAR27 18.50 C 0.00 0.00 0.00 1.46 -0.12 42 0 310 0
30MAR27 19.00 C 0.00 0.00 0.00 1.30 -0.13 41 0 257 0
30MAR27 19.50 C 1.27 1.27 1.27 1.16 -0.13 41 5 191 -5
30MAR27 20.00 C 0.00 0.00 0.00 1.03 -0.12 41 0 957 0
30MAR27 21.00 C 0.00 0.00 0.00 0.81 -0.10 41 0 217 0
30MAR27 22.00 C 0.00 0.00 0.00 0.64 -0.08 41 0 72 0
30MAR27 23.00 C 0.00 0.00 0.00 0.50 -0.07 41 0 80 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 -0.05 41 0 18 0
30MAR27 25.00 C 0.00 0.00 0.00 0.30 -0.05 41 0 34 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 -0.04 41 0 103 0
30MAR27 27.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 76 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 123 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 29 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 25 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 217 0
29JUN27 12.50 C 0.00 0.00 0.00 4.91 -0.28 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.56 -0.30 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.34 -0.18 45 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 4.00 -0.09 44 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 3.70 -0.13 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.41 -0.12 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.13 -0.12 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.88 -0.15 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.64 -0.15 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 2.42 -0.16 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.21 -0.17 43 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 2.03 -0.16 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.85 -0.16 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.69 -0.15 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.54 -0.14 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.40 -0.14 43 0 60 0
29JUN27 21.00 C 0.00 0.00 0.00 1.17 -0.11 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.96 -0.10 43 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.80 -0.09 42 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 0.66 -0.07 42 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.54 -0.07 42 0 66 0
29JUN27 26.00 C 0.00 0.00 0.00 0.45 -0.05 42 0 20 0
29JUN27 27.00 C 0.00 0.00 0.00 0.37 -0.05 42 0 68 0
29JUN27 28.00 C 0.00 0.00 0.00 0.31 -0.03 42 0 69 0
29JUN27 29.00 C 0.00 0.00 0.00 0.25 -0.03 42 0 73 0
29SEP27 12.50 C 0.00 0.00 0.00 5.04 -0.27 42 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.70 -0.27 42 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.38 -0.26 42 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.08 -0.25 42 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 3.79 -0.25 42 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.53 -0.23 42 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.28 -0.23 42 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.04 -0.22 42 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.91 -0.21 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.70 -0.21 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.49 -0.21 43 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 2.32 -0.18 43 0 10 0
29SEP27 18.50 C 0.00 0.00 0.00 2.15 -0.18 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.98 -0.18 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.84 -0.16 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.71 -0.15 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.46 -0.14 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.26 -0.12 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 1.07 -0.11 42 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.92 -0.10 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.79 -0.08 42 0 2 0
TOTAL CALL 299 21,542 +40
11SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
11SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
11SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 24 0
11SEP26 16.25 P 0.00 0.00 0.00 0.08 +0.03 43 0 23 0
11SEP26 16.50 P 0.13 0.17 0.13 0.16 +0.06 42 2 129 +2
11SEP26 16.75 P 0.00 0.00 0.00 0.30 +0.12 44 0 21 0
11SEP26 17.00 P 0.00 0.00 0.00 0.48 +0.18 45 0 38 0
11SEP26 17.25 P 0.00 0.00 0.00 0.69 +0.23 47 0 98 0
11SEP26 17.50 P 0.00 0.00 0.00 0.93 +0.27 55 0 13 0
11SEP26 17.75 P 0.00 0.00 0.00 1.18 +0.30 65 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 1.43 +0.31 75 0 0 -5
11SEP26 18.25 P 0.00 0.00 0.00 1.68 +0.31 85 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 1.93 +0.30 94 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 2.18 +0.30 103 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 2.43 +0.29 112 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 2.68 +0.28 120 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 2.93 +0.27 128 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 3.18 +0.27 136 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 3.43 +0.26 144 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 3.93 +0.26 160 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 4.43 +0.26 174 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 4.93 +0.26 188 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 5.43 +0.26 201 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 5.93 +0.26 214 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 6.43 +0.26 227 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 6.93 +0.26 239 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 7.43 +0.26 251 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 7.93 +0.26 263 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 8.43 +0.26 274 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 8.93 +0.26 284 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 9.43 +0.26 294 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 88 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 78 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
18SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 15.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
18SEP26 15.25 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
18SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 4 0
18SEP26 15.75 P 0.00 0.00 0.00 0.10 +0.02 38 0 6 0
18SEP26 16.00 P 0.00 0.00 0.00 0.16 +0.04 38 0 7 0
18SEP26 16.25 P 0.20 0.20 0.20 0.24 +0.06 38 2 7 +2
18SEP26 16.50 P 0.28 0.33 0.28 0.34 +0.08 37 3 4 +2
18SEP26 16.75 P 0.00 0.00 0.00 0.48 +0.12 38 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.64 +0.15 39 0 6 0
18SEP26 17.25 P 0.00 0.00 0.00 0.82 +0.18 40 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.02 +0.21 41 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 1.24 +0.24 43 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 1.43 +0.22 37 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 1.68 +0.25 41 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 1.93 +0.30 46 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 2.18 +0.28 50 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 2.43 +0.28 54 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 2.68 +0.28 59 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 2.93 +0.27 63 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 3.18 +0.27 66 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 3.43 +0.26 70 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 3.93 +0.26 77 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 4.43 +0.26 85 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 4.93 +0.26 91 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 5.43 +0.26 98 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 5.93 +0.26 104 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 6.43 +0.26 110 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 6.93 +0.26 116 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 7.43 +0.26 122 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 7.93 +0.26 127 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 78 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 307 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 309 0
29SEP26 14.50 P 0.04 0.04 0.04 0.04 +0.02 38 1 182 +1
29SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 399 0
29SEP26 15.50 P 0.14 0.17 0.14 0.16 +0.04 36 10 317 +3
29SEP26 16.00 P 0.26 0.31 0.26 0.31 +0.09 37 12 515 +5
29SEP26 16.50 P 0.46 0.46 0.43 0.52 +0.12 37 51 712 +15
29SEP26 17.00 P 0.70 0.80 0.70 0.80 +0.17 37 31 1,254 +1
29SEP26 17.50 P 0.00 0.00 0.00 1.16 +0.22 39 0 343 0
29SEP26 18.00 P 0.00 0.00 0.00 1.57 +0.26 41 0 486 0
29SEP26 18.50 P 1.89 1.89 1.89 2.00 +0.27 42 15 540 -15
29SEP26 19.00 P 0.00 0.00 0.00 2.43 +0.24 38 0 319 0
29SEP26 19.50 P 2.90 2.90 2.83 2.93 +0.27 44 2 298 -2
29SEP26 20.00 P 0.00 0.00 0.00 3.43 +0.25 49 0 181 0
29SEP26 21.00 P 4.45 4.45 4.45 4.43 +0.26 59 1 124 -76
29SEP26 22.00 P 0.00 0.00 0.00 5.43 +0.26 68 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 6.43 +0.26 77 0 674 0
29SEP26 24.00 P 0.00 0.00 0.00 7.43 +0.26 85 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.43 +0.26 92 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 9.43 +0.26 99 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.40 +0.32 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.40 +0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.40 +0.32 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.40 +0.32 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.40 +0.32 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.40 +0.32 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.40 +0.32 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.40 +0.32 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 39 0 17 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 38 0
29OCT26 13.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 3 0
29OCT26 14.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 35 0
29OCT26 14.50 P 0.17 0.17 0.17 0.19 +0.03 38 22 103 -6
29OCT26 15.00 P 0.26 0.29 0.26 0.29 +0.04 37 20 344 -12
29OCT26 15.50 P 0.41 0.44 0.41 0.44 +0.06 38 3 137 +2
29OCT26 16.00 P 0.58 0.60 0.58 0.62 +0.09 37 2 192 +1
29OCT26 16.50 P 0.79 0.80 0.79 0.84 +0.09 37 43 207 +22
29OCT26 17.00 P 0.00 0.00 0.00 1.13 +0.13 38 0 340 0
29OCT26 17.50 P 0.00 0.00 0.00 1.45 +0.15 38 0 209 0
29OCT26 18.00 P 1.82 1.82 1.82 1.82 +0.18 39 1 348 +1
29OCT26 18.50 P 0.00 0.00 0.00 2.21 +0.20 40 0 204 0
29OCT26 19.00 P 0.00 0.00 0.00 2.63 +0.22 41 0 192 0
29OCT26 19.50 P 2.92 2.94 2.92 3.07 +0.23 42 2 121 +1
29OCT26 20.00 P 0.00 0.00 0.00 3.53 +0.24 43 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 4.43 +0.19 40 0 34 0
29OCT26 22.00 P 0.00 0.00 0.00 5.43 +0.26 46 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 6.43 +0.26 52 0 2 0
29OCT26 24.00 P 0.00 0.00 0.00 7.43 +0.26 57 0 0 -9
29OCT26 25.00 P 0.00 0.00 0.00 8.43 +0.26 62 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.43 +0.26 67 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.40 +0.32 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 11.40 +0.32 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 12.40 +0.32 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.07 0.00 40 0 3 0
27NOV26 13.00 P 0.00 0.00 0.00 0.12 +0.02 40 0 2 0
27NOV26 13.50 P 0.20 0.20 0.19 0.18 +0.02 40 15 33 +13
27NOV26 14.00 P 0.00 0.00 0.00 0.27 +0.03 40 0 38 0
27NOV26 14.50 P 0.00 0.00 0.00 0.38 +0.04 40 0 52 0
27NOV26 15.00 P 0.49 0.51 0.49 0.51 +0.04 39 5 123 +5
27NOV26 15.50 P 0.00 0.00 0.00 0.68 +0.06 39 0 131 0
27NOV26 16.00 P 0.85 0.87 0.85 0.89 +0.08 40 8 67 +3
27NOV26 16.50 P 0.00 0.00 0.00 1.13 +0.10 40 0 126 0
27NOV26 17.00 P 0.00 0.00 0.00 1.40 +0.12 39 0 69 0
27NOV26 17.50 P 0.00 0.00 0.00 1.71 +0.13 40 0 101 0
27NOV26 18.00 P 0.00 0.00 0.00 2.07 +0.15 41 0 145 0
27NOV26 18.50 P 0.00 0.00 0.00 2.44 +0.16 41 0 58 0
27NOV26 19.00 P 0.00 0.00 0.00 2.78 +0.13 39 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.19 +0.13 40 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 3.63 +0.16 41 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 4.51 +0.16 40 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.44 +0.16 40 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.43 +0.25 44 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.43 +0.26 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.43 +0.26 52 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.43 +0.26 56 0 3 0
27NOV26 27.00 P 0.00 0.00 0.00 10.40 +0.32 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 11.40 +0.32 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 12.40 +0.32 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 17 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 +0.01 40 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 109 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 +0.02 40 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 +0.03 40 0 51 0
30DEC26 13.50 P 0.00 0.00 0.00 0.30 +0.04 40 0 54 0
30DEC26 14.00 P 0.40 0.40 0.40 0.41 +0.05 40 1 148 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.54 +0.05 40 0 158 0
30DEC26 15.00 P 0.68 0.68 0.68 0.69 +0.06 39 1 148 +1
30DEC26 15.50 P 0.89 0.89 0.89 0.88 +0.08 39 2 215 0
30DEC26 16.00 P 0.00 0.00 0.00 1.08 +0.08 39 0 202 0
30DEC26 16.50 P 0.00 0.00 0.00 1.34 +0.10 39 0 180 0
30DEC26 17.00 P 0.00 0.00 0.00 1.61 +0.10 39 0 1,124 0
30DEC26 17.50 P 0.00 0.00 0.00 1.92 +0.13 40 0 294 0
30DEC26 18.00 P 0.00 0.00 0.00 2.27 +0.14 40 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 2.63 +0.16 41 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.01 +0.17 41 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.36 +0.14 40 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.77 +0.15 40 0 412 0
30DEC26 21.00 P 0.00 0.00 0.00 4.62 +0.14 40 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 5.52 +0.15 41 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 6.44 +0.14 39 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 7.43 +0.15 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 8.43 +0.17 46 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 9.43 +0.23 49 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 10.42 +0.23 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.42 +0.23 54 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.40 +0.21 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.40 +0.32 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.40 +0.32 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.40 +0.21 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.40 +0.21 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.40 +0.21 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 +0.01 41 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 +0.03 41 0 3 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 +0.03 41 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 0.39 +0.04 41 0 36 0
30MAR27 13.00 P 0.00 0.00 0.00 0.50 +0.04 41 0 65 0
30MAR27 13.50 P 0.00 0.00 0.00 0.63 +0.05 41 0 50 0
30MAR27 14.00 P 0.00 0.00 0.00 0.77 +0.05 41 0 100 0
30MAR27 14.50 P 0.88 0.90 0.88 0.93 +0.05 40 7 51 0
30MAR27 15.00 P 0.00 0.00 0.00 1.12 +0.06 40 0 397 0
30MAR27 15.50 P 0.00 0.00 0.00 1.33 +0.08 40 0 305 0
30MAR27 16.00 P 0.00 0.00 0.00 1.56 +0.08 40 0 71 0
30MAR27 16.50 P 0.00 0.00 0.00 1.82 +0.10 40 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.10 +0.11 40 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.41 +0.13 41 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 2.74 +0.15 41 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.07 +0.14 41 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.40 +0.12 41 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 3.78 +0.11 41 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.16 +0.11 41 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 4.97 +0.13 42 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.80 +0.11 42 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 6.68 +0.12 42 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 7.57 +0.19 42 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 8.49 +0.22 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.43 +0.14 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.42 +0.23 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.42 +0.23 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.42 +0.20 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.40 +0.22 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.40 +0.32 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.40 +0.21 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.40 +0.21 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.40 +0.21 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.74 +0.03 42 0 22 0
29JUN27 13.00 P 0.00 0.00 0.00 0.88 +0.05 41 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 1.05 +0.06 41 0 7 0
29JUN27 14.00 P 0.00 0.00 0.00 1.24 +0.07 41 0 68 0
29JUN27 14.50 P 0.00 0.00 0.00 1.45 +0.09 41 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.67 +0.10 41 0 23 0
29JUN27 15.50 P 0.00 0.00 0.00 1.91 +0.12 41 0 156 0
29JUN27 16.00 P 0.00 0.00 0.00 2.16 +0.12 41 0 33 0
29JUN27 16.50 P 0.00 0.00 0.00 2.44 +0.14 41 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 2.72 +0.14 41 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.02 +0.14 40 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.33 +0.13 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 3.66 +0.13 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 3.99 +0.08 40 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.34 +0.07 40 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 4.72 +0.08 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.50 +0.14 40 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.30 +0.10 40 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 7.13 +0.15 40 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 7.98 +0.07 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.88 +0.10 39 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 9.64 +0.05 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.67 +0.18 38 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 11.58 +0.19 37 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.62 +0.29 42 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.94 +0.05 41 0 64 0
29SEP27 13.00 P 0.00 0.00 0.00 1.11 +0.06 41 0 33 0
29SEP27 13.50 P 0.00 0.00 0.00 1.29 +0.07 41 0 23 0
29SEP27 14.00 P 0.00 0.00 0.00 1.50 +0.08 41 0 27 0
29SEP27 14.50 P 0.00 0.00 0.00 1.71 +0.08 41 0 113 0
29SEP27 15.00 P 0.00 0.00 0.00 1.95 +0.10 41 0 113 0
29SEP27 15.50 P 0.00 0.00 0.00 2.19 +0.09 41 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 2.45 +0.11 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 2.73 +0.12 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.01 +0.12 40 0 8 0
29SEP27 17.50 P 0.00 0.00 0.00 3.31 +0.13 40 0 25 0
29SEP27 18.00 P 0.00 0.00 0.00 3.63 +0.14 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.95 +0.13 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.29 +0.13 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.64 +0.07 40 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.00 +0.08 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.78 +0.14 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.67 +0.21 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.48 +0.23 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.31 +0.22 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.17 +0.24 42 0 0 0
TOTAL PUT 262 21,808 -44
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$ 9.090
29SEP26 5.75 C 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.86 -0.01 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.60 -0.02 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.36 0.00 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.11 -0.02 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.89 -0.01 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.66 -0.02 30 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 -0.01 31 0 151 0
29SEP26 9.00 C 0.29 0.29 0.29 0.30 -0.05 28 1 280 0
29SEP26 9.25 C 0.21 0.21 0.21 0.20 -0.02 31 1 196 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.03 30 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.11 -0.01 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.12 -0.01 27 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.88 -0.01 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.64 0.00 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.41 -0.01 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.18 -0.01 30 0 0 0
29OCT26 8.25 C 1.01 1.01 1.01 0.97 -0.03 30 15 45 +15
29OCT26 8.50 C 0.00 0.00 0.00 0.78 -0.03 30 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.63 -0.02 31 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.48 -0.03 31 0 160 0
29OCT26 9.25 C 0.00 0.00 0.00 0.35 -0.04 30 0 119 0
29OCT26 9.50 C 0.00 0.00 0.00 0.27 -0.03 31 0 165 0
29OCT26 9.75 C 0.20 0.20 0.19 0.19 -0.03 31 30 157 0
29OCT26 10.00 C 0.15 0.15 0.14 0.13 -0.04 30 135 274 +15
29OCT26 10.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 12 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.64 -0.04 34 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.40 +0.01 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.16 +0.01 34 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.92 0.00 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.69 0.00 31 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.47 -0.01 31 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.27 0.00 32 0 0 0
27NOV26 8.25 C 1.11 1.11 1.11 1.09 -0.01 32 14 28 +14
27NOV26 8.50 C 0.00 0.00 0.00 0.90 -0.03 31 0 7 0
27NOV26 8.75 C 0.00 0.00 0.00 0.76 -0.02 32 0 14 0
27NOV26 9.00 C 0.00 0.00 0.00 0.63 -0.01 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.51 -0.02 32 0 46 0
27NOV26 9.50 C 0.00 0.00 0.00 0.41 -0.03 33 0 3 0
27NOV26 9.75 C 0.00 0.00 0.00 0.33 -0.03 33 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.26 -0.02 33 0 126 0
27NOV26 10.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 44 0
27NOV26 11.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 0.00 34 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 35 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 3.42 +0.01 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.17 -0.01 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.93 +0.01 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.69 0.00 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.45 0.00 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.22 -0.01 36 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.99 -0.01 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.78 0.00 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.57 0.00 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.38 0.00 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.19 -0.03 33 0 26 0
30DEC26 8.50 C 0.00 0.00 0.00 1.04 -0.01 33 0 13 0
30DEC26 8.75 C 0.00 0.00 0.00 0.89 -0.01 33 0 45 0
30DEC26 9.00 C 0.00 0.00 0.00 0.76 -0.01 33 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.64 -0.02 33 0 46 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 -0.02 33 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.02 34 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 -0.02 34 0 39 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 -0.02 33 0 67 0
30DEC26 11.00 C 0.19 0.19 0.18 0.17 -0.01 34 30 263 +30
30DEC26 11.50 C 0.13 0.13 0.12 0.11 -0.01 34 135 21 -10
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 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 3.22 -0.02 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.99 -0.02 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.77 -0.02 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.55 -0.02 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.34 -0.02 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.13 -0.03 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.94 -0.03 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.76 -0.03 33 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.59 -0.02 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.43 -0.02 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.28 -0.03 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.14 -0.03 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.01 -0.03 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.90 -0.02 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 -0.03 33 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 -0.02 33 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 -0.03 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.47 -0.02 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 -0.02 33 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 0.00 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 0.00 34 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 33 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 33 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 3.27 -0.02 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.05 -0.02 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.83 -0.03 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.63 -0.02 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.43 -0.02 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.23 -0.03 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.05 -0.03 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.88 -0.03 33 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.72 -0.02 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.56 -0.03 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.42 -0.03 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.29 -0.03 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.17 -0.02 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.05 -0.03 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.95 -0.02 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.85 -0.03 33 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.76 -0.03 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 -0.03 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.49 -0.02 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.39 -0.02 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.30 -0.02 33 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 4 0
29SEP27 6.50 C 0.00 0.00 0.00 2.88 -0.02 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.68 -0.02 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.49 -0.03 33 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.31 -0.03 33 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.14 -0.03 33 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.97 -0.03 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.82 -0.03 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.68 -0.03 33 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.55 -0.03 33 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.42 -0.03 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.30 -0.03 33 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.19 -0.04 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.09 -0.03 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.00 -0.03 33 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.91 -0.03 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.76 -0.03 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.63 -0.02 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.52 -0.03 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.35 -0.02 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.29 -0.02 33 0 0 0
TOTAL CALL 361 4,367 +64
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.01 -0.01 31 0 71 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 42 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 99 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 -0.02 31 0 94 0
29SEP26 9.00 P 0.00 0.00 0.00 0.21 -0.02 30 0 95 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 0.00 31 0 195 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.02 32 0 87 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 -0.01 32 0 30 0
29SEP26 10.00 P 0.00 0.00 0.00 0.94 0.00 33 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.42 0.00 37 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.92 +0.02 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.42 +0.02 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.91 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.42 +0.01 71 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.92 +0.01 78 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.42 +0.02 85 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.92 +0.02 92 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.42 +0.01 98 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.92 +0.01 104 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.42 +0.02 109 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.91 0.00 0 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 0.01 -0.01 32 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 45 0
29OCT26 7.75 P 0.00 0.00 0.00 0.04 -0.01 32 0 29 0
29OCT26 8.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 16 0
29OCT26 8.25 P 0.00 0.00 0.00 0.11 -0.02 31 0 155 0
29OCT26 8.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 70 0
29OCT26 8.75 P 0.00 0.00 0.00 0.25 -0.02 31 0 268 0
29OCT26 9.00 P 0.00 0.00 0.00 0.36 -0.02 31 0 128 0
29OCT26 9.25 P 0.00 0.00 0.00 0.49 -0.03 31 0 90 0
29OCT26 9.50 P 0.00 0.00 0.00 0.65 -0.01 31 0 115 0
29OCT26 9.75 P 0.85 0.85 0.85 0.84 -0.01 33 15 105 0
29OCT26 10.00 P 1.05 1.05 1.05 1.01 -0.03 30 15 54 0
29OCT26 10.50 P 0.00 0.00 0.00 1.46 +0.01 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.93 -0.01 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.42 0.00 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.91 0.00 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.42 +0.01 49 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.92 +0.01 54 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.42 +0.01 58 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 0.06 -0.01 33 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 0.00 0.00 0.00 0.14 -0.01 33 0 97 0
27NOV26 8.25 P 0.00 0.00 0.00 0.20 -0.01 33 0 60 0
27NOV26 8.50 P 0.27 0.27 0.27 0.28 0.00 33 15 61 0
27NOV26 8.75 P 0.00 0.00 0.00 0.38 0.00 33 0 57 0
27NOV26 9.00 P 0.00 0.00 0.00 0.49 -0.01 33 0 55 0
27NOV26 9.25 P 0.00 0.00 0.00 0.62 -0.01 33 0 80 0
27NOV26 9.50 P 0.00 0.00 0.00 0.77 -0.02 33 0 65 0
27NOV26 9.75 P 0.00 0.00 0.00 0.94 -0.01 33 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.13 -0.01 34 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.53 -0.03 34 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 1.97 -0.02 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.44 -0.01 36 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.92 +0.01 37 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.42 +0.01 41 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.92 +0.01 45 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.42 +0.01 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 34 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 -0.01 33 0 65 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 -0.01 33 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 -0.01 33 0 63 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 -0.02 33 0 28 0
30DEC26 8.75 P 0.00 0.00 0.00 0.47 -0.01 33 0 82 0
30DEC26 9.00 P 0.00 0.00 0.00 0.58 -0.02 33 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.72 -0.01 33 0 43 0
30DEC26 9.50 P 0.86 0.86 0.86 0.88 0.00 34 10 10 +10
30DEC26 9.75 P 0.00 0.00 0.00 1.03 -0.02 33 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.21 -0.01 33 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.60 -0.02 34 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.02 -0.02 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.47 -0.02 35 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.94 -0.01 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.42 -0.01 36 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.92 0.00 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.42 +0.01 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.92 +0.01 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.42 +0.01 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.92 +0.01 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.42 +0.01 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.91 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 33 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 -0.01 33 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 -0.01 33 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 0.00 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 -0.01 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.46 -0.01 33 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.56 -0.01 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.67 -0.01 33 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.79 -0.01 33 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.92 -0.01 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.06 -0.01 33 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.22 -0.01 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.38 -0.01 33 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 0.00 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.55 0.00 33 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.99 +0.01 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.45 +0.01 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.92 0.00 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.42 +0.01 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.92 +0.01 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.42 +0.01 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.92 +0.01 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.42 +0.01 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.91 0.00 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.15 -0.01 33 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.20 0.00 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 -0.01 33 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.31 -0.01 33 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.38 -0.01 33 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.46 -0.02 33 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.56 -0.01 33 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.66 -0.01 33 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.77 -0.01 33 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 0.89 -0.01 33 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.02 -0.01 33 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.16 -0.01 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.30 -0.01 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.46 -0.01 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.62 -0.01 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.97 -0.01 33 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.34 -0.01 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.74 0.00 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.15 0.00 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.58 0.00 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.02 0.00 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.47 0.00 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.94 +0.01 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.42 +0.01 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.27 -0.01 33 0 4 0
29SEP27 7.00 P 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.49 -0.01 33 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.57 -0.02 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.67 -0.02 33 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 0.78 -0.01 33 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.89 -0.02 33 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.02 -0.01 33 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.15 -0.01 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.29 -0.01 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.43 -0.02 33 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.59 -0.01 33 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.75 -0.02 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.09 -0.02 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.46 -0.01 33 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.84 -0.01 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.25 0.00 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.66 -0.01 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.09 -0.01 33 0 0 0
TOTAL PUT 55 3,450 +10
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 37.000
29SEP26 21.00 C 0.00 0.00 0.00 16.03 +0.59 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.04 +0.60 78 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.04 +0.60 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.04 +0.60 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.04 +0.59 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.05 +0.63 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.06 +0.58 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.08 +0.54 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.11 +0.40 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.16 +0.34 57 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 6.25 +0.32 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.21 +0.13 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.56 +0.40 57 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 3.81 +0.34 57 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 3.13 +0.29 57 0 122 0
29SEP26 36.00 C 2.31 2.40 2.31 2.46 +0.12 55 34 145 0
29SEP26 37.00 C 1.83 1.83 1.72 1.99 +0.21 56 151 175 +15
29SEP26 38.00 C 0.00 0.00 0.00 1.58 +0.19 57 0 472 0
29SEP26 39.00 C 1.19 1.19 1.07 1.17 +0.09 56 5 349 +1
29SEP26 40.00 C 0.78 0.78 0.78 0.89 +0.07 56 170 1,085 0
29SEP26 41.00 C 0.63 0.63 0.63 0.66 +0.04 56 5 162 0
29SEP26 42.00 C 0.39 0.52 0.39 0.50 +0.04 57 121 499 +65
29SEP26 43.00 C 0.34 0.34 0.34 0.37 +0.02 57 4 265 0
29SEP26 44.00 C 0.00 0.00 0.00 0.27 +0.01 58 0 568 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 0.00 58 0 524 0
29SEP26 46.00 C 0.00 0.00 0.00 0.13 0.00 57 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 0.00 57 0 339 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 334 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 0.00 58 0 757 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 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 82 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 0.00 103 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 0.00 116 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 120 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 0.00 127 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 131 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 138 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 141 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 144 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 147 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 153 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 156 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 159 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 10.10 +0.34 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.15 -0.04 37 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.31 +0.16 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.51 +0.02 50 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 6.84 +0.34 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.04 +0.21 54 0 0 0
29OCT26 33.00 C 4.96 5.01 4.96 5.37 +0.12 55 30 60 +30
29OCT26 34.00 C 0.00 0.00 0.00 4.75 +0.19 55 0 43 0
29OCT26 35.00 C 0.00 0.00 0.00 4.18 +0.17 56 0 36 0
29OCT26 36.00 C 3.55 3.64 3.55 3.75 +0.29 58 25 180 +25
29OCT26 37.00 C 3.18 3.27 3.12 3.28 +0.22 58 29 152 +6
29OCT26 38.00 C 0.00 0.00 0.00 2.87 +0.25 59 0 203 0
29OCT26 39.00 C 2.38 2.45 2.38 2.49 +0.21 59 4 136 0
29OCT26 40.00 C 0.00 0.00 0.00 2.15 +0.18 59 0 500 0
29OCT26 41.00 C 0.00 0.00 0.00 1.84 +0.15 59 0 653 0
29OCT26 42.00 C 1.43 1.43 1.43 1.58 +0.13 59 25 243 0
29OCT26 43.00 C 1.19 1.19 1.19 1.34 +0.10 59 55 4,164 0
29OCT26 44.00 C 0.00 0.00 0.00 1.13 +0.08 59 0 660 0
29OCT26 45.00 C 0.91 0.91 0.91 0.95 +0.07 59 40 1,085 0
29OCT26 46.00 C 0.00 0.00 0.00 0.80 +0.06 59 0 429 0
29OCT26 47.00 C 0.00 0.00 0.00 0.67 +0.05 59 0 216 0
29OCT26 48.00 C 0.58 0.58 0.58 0.55 +0.03 59 12 122 0
29OCT26 49.00 C 0.00 0.00 0.00 0.46 +0.03 59 0 123 0
29OCT26 50.00 C 0.00 0.00 0.00 0.38 +0.02 59 0 184 0
29OCT26 52.50 C 0.00 0.00 0.00 0.24 +0.02 59 0 121 0
29OCT26 55.00 C 0.21 0.21 0.20 0.14 0.00 58 84 144 -84
29OCT26 57.50 C 0.17 0.21 0.17 0.09 0.00 59 38 190 +38
29OCT26 60.00 C 0.00 0.00 0.00 0.05 0.00 58 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 59 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 59 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 443 0
27NOV26 27.00 C 0.00 0.00 0.00 10.52 +0.27 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.67 +0.24 53 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 8.91 +0.12 54 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.16 +0.15 55 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.37 +0.16 54 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.72 +0.20 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.10 +0.19 55 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 5.52 +0.18 56 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 5.15 +0.39 59 0 66 0
27NOV26 36.00 C 4.47 4.47 4.47 4.64 +0.34 59 15 105 +15
27NOV26 37.00 C 4.03 4.03 4.03 4.17 +0.31 59 15 45 +15
27NOV26 38.00 C 0.00 0.00 0.00 3.74 +0.27 59 0 15 0
27NOV26 39.00 C 3.12 3.12 3.12 3.36 +0.26 59 25 80 0
27NOV26 40.00 C 0.00 0.00 0.00 3.02 +0.24 59 0 154 0
27NOV26 41.00 C 0.00 0.00 0.00 2.70 +0.19 60 0 204 0
27NOV26 42.00 C 0.00 0.00 0.00 2.41 +0.18 60 0 230 0
27NOV26 43.00 C 0.00 0.00 0.00 2.15 +0.17 60 0 88 0
27NOV26 44.00 C 0.00 0.00 0.00 1.90 +0.15 60 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 1.68 +0.14 60 0 270 0
27NOV26 46.00 C 0.00 0.00 0.00 1.48 +0.12 59 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 1.30 +0.11 59 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 1.14 +0.12 59 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.98 +0.06 59 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.85 +0.07 59 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.63 +0.07 59 0 25 0
27NOV26 55.00 C 0.55 0.55 0.55 0.45 +0.04 59 5 135 0
30DEC26 27.00 C 0.00 0.00 0.00 10.80 +0.13 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.07 +0.08 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.30 0.00 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.76 +0.15 56 0 324 0
30DEC26 31.00 C 0.00 0.00 0.00 8.04 +0.11 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.41 +0.24 56 0 80 0
30DEC26 33.00 C 6.66 6.66 6.66 6.84 +0.25 56 15 30 +15
30DEC26 34.00 C 0.00 0.00 0.00 6.21 +0.25 56 0 15 0
30DEC26 35.00 C 5.88 5.88 5.88 5.89 +0.39 58 15 60 +15
30DEC26 36.00 C 0.00 0.00 0.00 5.38 +0.36 58 0 90 0
30DEC26 37.00 C 4.95 4.95 4.95 4.94 +0.33 58 15 77 +15
30DEC26 38.00 C 0.00 0.00 0.00 4.54 +0.33 59 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.15 +0.29 59 0 68 0
30DEC26 40.00 C 0.00 0.00 0.00 3.80 +0.27 59 0 104 0
30DEC26 41.00 C 0.00 0.00 0.00 3.48 +0.25 59 0 272 0
30DEC26 42.00 C 0.00 0.00 0.00 3.18 +0.24 59 0 244 0
30DEC26 43.00 C 0.00 0.00 0.00 2.89 +0.22 59 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 2.62 +0.21 59 0 923 0
30DEC26 45.00 C 0.00 0.00 0.00 2.37 +0.19 59 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 2.15 +0.18 59 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 1.94 +0.16 59 0 1,597 0
30DEC26 48.00 C 0.00 0.00 0.00 1.75 +0.14 59 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 1.58 +0.13 59 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 1.43 +0.13 59 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 1.10 +0.10 59 0 284 0
30DEC26 55.00 C 0.00 0.00 0.00 0.85 +0.08 59 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 +0.06 59 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.50 +0.05 59 0 2,133 0
30DEC26 62.50 C 0.00 0.00 0.00 0.38 +0.04 58 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 +0.03 58 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 +0.02 58 0 485 0
30DEC26 70.00 C 0.37 0.37 0.37 0.17 +0.02 58 15 654 +15
30DEC26 72.50 C 0.00 0.00 0.00 0.13 +0.01 58 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 +0.01 59 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 +0.01 59 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 +0.01 59 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.01 59 0 165 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 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 59 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 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 63 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 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 11.88 +0.08 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.17 +0.05 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.52 +0.04 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.12 +0.24 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.34 +0.04 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.79 +0.10 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.27 +0.28 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.97 +0.41 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.50 +0.36 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 7.08 +0.35 58 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 6.67 +0.35 58 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 6.28 +0.32 59 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 5.92 +0.32 59 0 175 0
30MAR27 40.00 C 0.00 0.00 0.00 5.58 +0.33 59 0 257 0
30MAR27 41.00 C 0.00 0.00 0.00 5.25 +0.28 59 0 145 0
30MAR27 42.00 C 0.00 0.00 0.00 4.95 +0.28 59 0 138 0
30MAR27 43.00 C 0.00 0.00 0.00 4.64 +0.27 59 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 4.15 +0.06 57 0 93 0
30MAR27 45.00 C 0.00 0.00 0.00 3.97 +0.15 58 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 3.81 +0.24 59 0 42 0
30MAR27 47.00 C 0.00 0.00 0.00 3.56 +0.22 59 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 3.34 +0.22 59 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 3.12 +0.20 59 0 3 0
30MAR27 50.00 C 2.69 2.69 2.69 2.92 +0.19 59 15 165 -11
30MAR27 52.50 C 0.00 0.00 0.00 2.47 +0.17 59 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 2.03 +0.08 58 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.72 +0.08 58 0 21 0
30MAR27 60.00 C 1.62 1.62 1.62 1.50 +0.11 59 15 175 -15
30MAR27 62.50 C 0.00 0.00 0.00 1.27 +0.10 59 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 1.07 +0.08 58 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.91 +0.07 58 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 0.75 +0.04 58 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.65 +0.05 58 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 0.56 +0.05 59 0 585 0
30MAR27 77.50 C 0.00 0.00 0.00 0.47 +0.04 58 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.40 +0.03 58 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.34 +0.03 58 0 47 0
30MAR27 85.00 C 0.00 0.00 0.00 0.29 +0.02 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.25 +0.02 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.21 +0.02 58 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.18 +0.02 58 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.16 +0.02 59 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 +0.01 58 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.12 +0.02 59 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.10 +0.01 58 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.09 +0.01 59 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.08 +0.01 59 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.07 +0.01 59 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.06 +0.01 59 0 242 0
29JUN27 27.00 C 0.00 0.00 0.00 13.05 +0.59 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.34 +0.45 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.68 +0.44 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.11 +0.16 57 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.49 +0.14 56 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 10.11 +0.29 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.61 +0.20 57 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 9.25 +0.29 58 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 8.78 +0.25 58 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 8.50 +0.37 59 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 8.02 +0.26 59 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 7.58 +0.18 58 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 7.31 +0.24 59 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 6.98 +0.24 59 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 6.58 +0.17 59 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 6.35 +0.24 60 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 6.11 +0.33 60 0 200 0
29JUN27 44.00 C 0.00 0.00 0.00 5.60 +0.31 58 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 5.35 +0.29 59 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 5.12 +0.28 59 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.91 +0.28 59 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 4.63 +0.14 59 0 188 0
29JUN27 49.00 C 0.00 0.00 0.00 4.50 +0.25 60 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 4.30 +0.26 60 0 210 0
29JUN27 52.50 C 0.00 0.00 0.00 3.82 +0.23 60 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.37 +0.23 60 0 78 0
29JUN27 57.50 C 0.00 0.00 0.00 2.98 +0.19 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.65 +0.19 60 0 439 0
29JUN27 62.50 C 0.00 0.00 0.00 2.32 +0.16 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.08 +0.15 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.84 +0.15 59 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 1.61 +0.11 59 0 101 0
29JUN27 72.50 C 0.00 0.00 0.00 1.45 +0.11 59 0 60 0
29JUN27 75.00 C 0.00 0.00 0.00 1.29 +0.11 59 0 201 0
29JUN27 77.50 C 0.00 0.00 0.00 1.13 +0.08 59 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 1.02 +0.08 59 0 294 0
29JUN27 82.50 C 0.00 0.00 0.00 0.92 +0.09 59 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.81 +0.08 59 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.72 +0.06 59 0 231 0
29SEP27 27.00 C 0.00 0.00 0.00 13.84 +0.50 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.26 +0.49 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.74 +0.50 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.09 +0.44 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.59 +0.18 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.12 +0.17 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.68 +0.17 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.32 +0.33 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.98 +0.41 58 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.64 +0.41 59 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.28 +0.31 59 0 3 0
29SEP27 38.00 C 0.00 0.00 0.00 8.93 +0.45 59 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.60 +0.39 60 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.20 +0.34 59 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 7.99 +0.41 60 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.62 +0.32 60 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.43 +0.34 60 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.17 +0.34 61 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 6.86 +0.32 60 0 0 0
29SEP27 46.00 C 6.67 6.67 6.67 6.50 +0.25 60 15 15 0
29SEP27 47.00 C 6.44 6.44 6.44 6.23 +0.22 60 15 15 +15
29SEP27 48.00 C 0.00 0.00 0.00 6.01 +0.22 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.81 +0.25 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.63 +0.29 60 0 0 0
TOTAL CALL 1,012 68,452 +175
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 99 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 -0.03 57 0 231 0
29SEP26 29.00 P 0.13 0.13 0.13 0.06 -0.05 57 56 235 +56
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.07 58 0 729 0
29SEP26 31.00 P 0.00 0.00 0.00 0.20 -0.12 57 0 887 0
29SEP26 32.00 P 0.42 0.42 0.41 0.33 -0.16 57 100 929 +85
29SEP26 33.00 P 0.64 0.64 0.64 0.52 -0.21 58 100 669 +49
29SEP26 34.00 P 0.76 0.76 0.76 0.76 -0.25 57 2 110 0
29SEP26 35.00 P 1.08 1.08 1.06 1.06 -0.32 57 11 241 -11
29SEP26 36.00 P 1.54 1.56 1.48 1.43 -0.37 56 45 3,512 0
29SEP26 37.00 P 0.00 0.00 0.00 1.97 -0.37 58 0 394 0
29SEP26 38.00 P 2.71 2.71 2.71 2.48 -0.48 56 30 328 -3
29SEP26 39.00 P 0.00 0.00 0.00 3.15 -0.51 57 0 646 0
29SEP26 40.00 P 0.00 0.00 0.00 3.86 -0.53 57 0 353 0
29SEP26 41.00 P 0.00 0.00 0.00 4.77 -0.41 62 0 293 0
29SEP26 42.00 P 0.00 0.00 0.00 5.61 -0.31 64 0 286 0
29SEP26 43.00 P 0.00 0.00 0.00 6.50 -0.39 66 0 180 0
29SEP26 44.00 P 0.00 0.00 0.00 7.42 -0.38 68 0 120 0
29SEP26 45.00 P 0.00 0.00 0.00 8.38 -0.34 72 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 9.35 -0.47 76 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 10.25 -0.50 75 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 11.35 -0.27 86 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 12.28 -0.33 87 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 13.01 -0.59 61 0 247 0
29SEP26 52.50 P 0.00 0.00 0.00 15.86 -0.29 107 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 18.38 -0.28 119 0 46 0
29SEP26 57.50 P 0.00 0.00 0.00 20.87 -0.29 127 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 23.24 -0.42 126 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 25.73 -0.43 133 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 28.39 -0.27 154 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 30.88 -0.32 162 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 33.31 -0.29 163 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.92 -0.24 179 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.27 -0.39 172 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 40.93 -0.17 193 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 43.43 -0.17 199 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.77 -0.33 190 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.28 -0.45 197 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.91 -0.33 214 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.37 -0.26 216 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 55.78 -0.48 212 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.25 -0.35 213 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 60.82 -0.28 226 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 63.37 -0.23 236 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 65.81 -0.29 233 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 68.38 -0.22 245 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 70.74 -0.36 234 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 73.27 -0.33 241 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 75.65 -0.45 229 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.22 -0.07 59 0 138 0
29OCT26 28.00 P 0.00 0.00 0.00 0.33 -0.09 59 0 40 0
29OCT26 29.00 P 0.00 0.00 0.00 0.47 -0.11 59 0 145 0
29OCT26 30.00 P 0.00 0.00 0.00 0.64 -0.14 59 0 129 0
29OCT26 31.00 P 0.00 0.00 0.00 0.84 -0.18 59 0 585 0
29OCT26 32.00 P 1.29 1.29 1.29 1.10 -0.17 58 55 363 -30
29OCT26 33.00 P 0.00 0.00 0.00 1.40 -0.21 58 0 130 0
29OCT26 34.00 P 0.00 0.00 0.00 1.76 -0.23 58 0 90 0
29OCT26 35.00 P 2.40 2.40 2.40 2.14 -0.29 58 50 165 +50
29OCT26 36.00 P 0.00 0.00 0.00 2.62 -0.32 58 0 676 0
29OCT26 37.00 P 0.00 0.00 0.00 3.13 -0.35 58 0 141 0
29OCT26 38.00 P 0.00 0.00 0.00 3.69 -0.41 58 0 340 0
29OCT26 39.00 P 0.00 0.00 0.00 4.24 -0.50 57 0 133 0
29OCT26 40.00 P 0.00 0.00 0.00 4.88 -0.57 57 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 5.73 -0.38 60 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 6.48 -0.21 60 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 7.28 -0.37 61 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 8.18 -0.28 63 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 9.05 -0.24 65 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 9.91 -0.34 65 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 10.82 -0.27 67 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 11.74 -0.25 69 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 12.69 -0.37 71 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 13.64 -0.21 72 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 16.00 -0.34 75 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 18.38 -0.38 78 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 20.90 -0.26 85 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 23.24 -0.45 83 0 16 0
29OCT26 62.50 P 0.00 0.00 0.00 25.73 -0.49 88 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.39 -0.27 101 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.90 -0.30 107 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.31 -0.40 107 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.92 -0.27 117 0 0 0
27NOV26 27.00 P 0.50 0.50 0.50 0.54 -0.08 59 5 5 +5
27NOV26 28.00 P 0.00 0.00 0.00 0.70 -0.11 59 0 33 0
27NOV26 29.00 P 0.00 0.00 0.00 0.89 -0.14 59 0 5 0
27NOV26 30.00 P 0.00 0.00 0.00 1.15 -0.09 59 0 2 0
27NOV26 31.00 P 0.00 0.00 0.00 1.38 -0.15 58 0 4 0
27NOV26 32.00 P 0.00 0.00 0.00 1.69 -0.18 58 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 2.05 -0.20 58 0 350 0
27NOV26 34.00 P 0.00 0.00 0.00 2.45 -0.19 58 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 2.90 -0.25 58 0 305 0
27NOV26 36.00 P 0.00 0.00 0.00 3.39 -0.28 58 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 3.92 -0.31 59 0 80 0
27NOV26 38.00 P 4.54 4.54 4.54 4.49 -0.35 58 15 365 +15
27NOV26 39.00 P 5.35 5.35 5.35 5.16 -0.32 60 12 372 +12
27NOV26 40.00 P 0.00 0.00 0.00 5.92 -0.25 61 0 469 0
27NOV26 41.00 P 0.00 0.00 0.00 6.60 -0.22 61 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 7.33 -0.21 62 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 8.09 -0.11 62 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 8.86 -0.23 63 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 9.68 -0.07 63 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 10.50 -0.23 64 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.36 -0.04 65 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.21 -0.07 65 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.09 -0.32 66 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 13.97 -0.33 66 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.37 -0.22 71 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 18.72 -0.20 73 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.87 -0.10 59 0 300 0
30DEC26 28.00 P 0.00 0.00 0.00 1.10 -0.09 59 0 3 0
30DEC26 29.00 P 0.00 0.00 0.00 1.36 -0.06 59 0 191 0
30DEC26 30.00 P 0.00 0.00 0.00 1.58 -0.10 58 0 85 0
30DEC26 31.00 P 0.00 0.00 0.00 1.87 -0.15 57 0 34 0
30DEC26 32.00 P 0.00 0.00 0.00 2.22 -0.16 57 0 25 0
30DEC26 33.00 P 0.00 0.00 0.00 2.60 -0.20 57 0 161 0
30DEC26 34.00 P 0.00 0.00 0.00 3.04 -0.23 57 0 35 0
30DEC26 35.00 P 0.00 0.00 0.00 3.51 -0.24 57 0 115 0
30DEC26 36.00 P 0.00 0.00 0.00 4.03 -0.28 57 0 109 0
30DEC26 37.00 P 0.00 0.00 0.00 4.58 -0.30 58 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 5.16 -0.32 58 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 5.78 -0.36 58 0 308 0
30DEC26 40.00 P 0.00 0.00 0.00 6.43 -0.38 58 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 7.26 -0.17 60 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 7.98 -0.08 61 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 8.71 -0.09 61 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 9.47 -0.19 61 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 10.25 -0.10 62 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 11.05 -0.20 62 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 11.84 -0.23 62 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 12.71 -0.21 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 13.60 -0.17 64 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 14.48 -0.15 65 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 16.73 -0.20 67 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 18.84 -0.37 65 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 21.31 -0.10 69 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 23.64 -0.25 70 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 26.02 -0.23 71 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 28.45 -0.37 73 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 30.90 -0.30 76 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 33.31 -0.40 76 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 35.92 -0.27 83 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.27 -0.39 81 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.93 -0.17 89 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.43 -0.17 92 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.77 -0.33 90 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.28 -0.45 93 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.91 -0.33 99 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.37 -0.26 101 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.78 -0.48 100 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 58.34 -0.26 104 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.82 -0.28 106 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 63.37 -0.23 110 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 65.81 -0.29 110 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 68.38 -0.22 114 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 70.74 -0.36 111 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 73.27 -0.33 114 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 75.74 -0.36 115 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.71 -0.09 57 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.02 -0.08 58 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.35 -0.14 58 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 2.68 -0.13 57 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 3.04 -0.17 57 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.47 -0.17 57 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.90 -0.20 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 4.38 -0.23 57 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 4.90 -0.24 57 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 5.45 -0.26 57 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 6.02 -0.28 58 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 6.62 -0.45 58 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 7.46 -0.32 60 0 30 0
30MAR27 40.00 P 0.00 0.00 0.00 7.91 -0.42 58 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 8.80 -0.17 60 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 9.40 -0.10 60 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 10.12 -0.12 60 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 10.86 -0.10 60 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 11.61 -0.12 61 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 12.38 -0.12 61 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 13.17 -0.11 61 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 13.97 -0.07 62 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 14.79 -0.06 62 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 15.58 -0.12 62 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 17.68 -0.12 63 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 19.85 -0.11 63 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 22.06 -0.12 64 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 24.35 -0.19 65 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.66 -0.27 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 28.98 -0.28 67 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 31.18 -0.43 65 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 33.61 -0.52 66 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 36.10 -0.26 69 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 38.38 -0.47 67 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 40.93 -0.43 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 43.43 -0.32 73 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.77 -0.50 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.34 -0.39 75 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 50.91 -0.33 79 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.37 -0.32 80 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 55.78 -0.48 79 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 58.34 -0.34 83 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 60.82 -0.37 84 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 63.37 -0.26 87 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 65.81 -0.31 87 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 68.38 -0.25 91 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 70.74 -0.38 89 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 73.27 -0.36 91 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 75.74 -0.38 92 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.60 -0.05 59 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 2.93 -0.09 58 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.32 -0.08 58 0 37 0
29JUN27 30.00 P 0.00 0.00 0.00 3.69 -0.16 58 0 8 0
29JUN27 31.00 P 0.00 0.00 0.00 4.13 -0.16 58 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 4.57 -0.21 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 5.06 -0.20 58 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 5.57 -0.22 58 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 6.30 -0.10 59 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 6.79 -0.06 59 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 7.39 -0.06 59 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 8.01 -0.06 59 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 8.56 -0.25 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 9.22 -0.28 59 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 9.89 -0.30 59 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 10.39 -0.26 58 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 11.32 -0.24 60 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 12.12 -0.07 61 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.86 -0.08 61 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 13.62 -0.12 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.38 -0.12 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.16 -0.13 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.96 -0.06 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 16.75 -0.08 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.79 -0.19 63 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 20.86 -0.19 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.00 -0.25 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 25.19 -0.16 64 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 27.41 -0.44 64 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 29.66 -0.26 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.00 -0.20 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 34.31 -0.35 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 36.37 -0.61 64 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 38.70 -0.61 64 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 41.07 -0.69 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 43.48 -0.62 64 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.87 -0.61 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 48.34 -0.55 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.91 -0.42 69 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.31 -0.09 58 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.69 -0.10 58 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.09 -0.13 58 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 4.55 -0.13 58 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.01 -0.13 58 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.53 -0.15 58 0 138 0
29SEP27 33.00 P 0.00 0.00 0.00 6.07 -0.14 59 0 121 0
29SEP27 34.00 P 0.00 0.00 0.00 6.64 -0.13 59 0 41 0
29SEP27 35.00 P 0.00 0.00 0.00 7.20 -0.15 59 0 80 0
29SEP27 36.00 P 0.00 0.00 0.00 7.71 -0.24 59 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 8.32 -0.25 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 8.97 -0.28 59 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 9.60 -0.31 59 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 10.30 -0.29 60 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 10.98 -0.31 60 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.70 -0.06 60 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.29 -0.20 60 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.00 -0.19 60 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.73 -0.44 60 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.69 -0.08 61 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.45 -0.12 62 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.22 -0.12 62 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 17.00 -0.23 62 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.80 -0.31 62 0 0 0
TOTAL PUT 481 37,810 +228
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 33.220
29SEP26 18.50 C 0.00 0.00 0.00 14.75 -0.50 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.25 -0.50 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.75 -0.50 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.25 -0.50 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.25 -0.51 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.26 -0.50 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.26 -0.50 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.26 -0.50 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.26 -0.50 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.26 -0.51 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.26 -0.51 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.27 -0.50 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.27 -0.50 22 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.29 -0.49 23 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 2.35 -0.45 23 0 3 0
29SEP26 32.00 C 1.50 1.50 1.50 1.50 -0.44 22 3 27 -3
29SEP26 33.00 C 1.02 1.06 1.02 0.89 -0.29 24 40 40 0
29SEP26 34.00 C 0.51 0.51 0.49 0.45 -0.19 24 20 384 0
29SEP26 35.00 C 0.00 0.00 0.00 0.19 -0.13 23 0 2,422 0
29SEP26 36.00 C 0.08 0.08 0.08 0.07 -0.06 23 6 946 0
29SEP26 37.00 C 0.07 0.07 0.04 0.03 -0.02 25 59 1,630 -1
29SEP26 38.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 695 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 98 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.80 -0.50 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 14.30 -0.50 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.80 -0.50 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.30 -0.50 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.31 -0.50 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.31 -0.50 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.31 -0.51 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.32 -0.50 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.32 -0.51 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.26 -0.64 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.28 -0.72 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.37 -0.49 25 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.42 -0.49 24 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.53 -0.46 25 0 54 0
29OCT26 31.00 C 0.00 0.00 0.00 2.72 -0.42 25 0 49 0
29OCT26 32.00 C 2.11 2.11 1.93 2.04 -0.31 26 17 58 -13
29OCT26 33.00 C 0.00 0.00 0.00 1.43 -0.28 25 0 498 0
29OCT26 34.00 C 0.99 0.99 0.99 0.96 -0.23 25 3 304 +3
29OCT26 35.00 C 0.72 0.72 0.60 0.63 -0.16 25 23 694 +23
29OCT26 36.00 C 0.43 0.43 0.41 0.39 -0.13 25 7 1,331 -3
29OCT26 37.00 C 0.27 0.27 0.27 0.23 -0.10 25 10 384 0
29OCT26 38.00 C 0.16 0.16 0.16 0.13 -0.06 25 5 170 +5
29OCT26 39.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 346 0
29OCT26 40.00 C 0.07 0.07 0.07 0.04 -0.02 26 1 138 +1
29OCT26 41.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 170 0
29OCT26 42.00 C 0.05 0.05 0.02 0.01 -0.01 26 15 914 +5
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 12.36 -0.50 35 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 11.36 -0.51 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.37 -0.50 22 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.35 -0.63 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.37 -0.62 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.41 -0.60 25 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.45 -0.68 25 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.54 -0.58 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.66 -0.46 27 0 1 0
27NOV26 30.00 C 0.00 0.00 0.00 3.84 -0.44 27 0 25 0
27NOV26 31.00 C 0.00 0.00 0.00 3.09 -0.42 26 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 2.46 -0.30 27 0 75 0
27NOV26 33.00 C 0.00 0.00 0.00 1.88 -0.27 27 0 195 0
27NOV26 34.00 C 1.34 1.41 1.34 1.42 -0.23 27 16 245 +6
27NOV26 35.00 C 1.13 1.13 1.13 1.04 -0.20 27 20 386 0
27NOV26 36.00 C 0.00 0.00 0.00 0.75 -0.16 27 0 243 0
27NOV26 37.00 C 0.00 0.00 0.00 0.53 -0.15 27 0 139 0
27NOV26 38.00 C 0.00 0.00 0.00 0.36 -0.13 27 0 52 0
27NOV26 39.00 C 0.00 0.00 0.00 0.24 -0.10 27 0 47 0
27NOV26 40.00 C 0.00 0.00 0.00 0.16 -0.07 27 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.10 -0.05 26 0 136 0
27NOV26 42.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 14.89 -0.50 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.40 -0.50 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.90 -0.50 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.40 -0.51 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 12.41 -0.51 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.43 -0.50 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.49 -0.56 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.47 -0.61 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.51 -0.61 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.56 -0.61 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.63 -0.60 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.73 -0.59 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.90 -0.43 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.12 -0.41 27 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.42 -0.38 27 0 142 0
30DEC26 32.00 C 0.00 0.00 0.00 2.84 -0.30 27 0 224 0
30DEC26 33.00 C 0.00 0.00 0.00 2.28 -0.27 27 0 391 0
30DEC26 34.00 C 1.82 1.82 1.77 1.79 -0.22 27 31 277 +1
30DEC26 35.00 C 1.37 1.38 1.37 1.40 -0.19 27 115 614 +100
30DEC26 36.00 C 1.04 1.04 1.04 1.09 -0.15 27 100 634 +100
30DEC26 37.00 C 0.00 0.00 0.00 0.83 -0.14 27 0 251 0
30DEC26 38.00 C 0.00 0.00 0.00 0.62 -0.12 27 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 0.45 -0.11 27 0 120 0
30DEC26 40.00 C 0.00 0.00 0.00 0.33 -0.08 27 0 74 0
30DEC26 41.00 C 0.00 0.00 0.00 0.24 -0.06 27 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 77 0
30DEC26 49.00 C 0.08 0.08 0.08 0.01 -0.01 26 40 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 82 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 15.03 -0.50 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.54 -0.50 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.05 -0.50 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.61 -0.45 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.66 -0.43 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.68 -0.59 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.76 -0.57 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.82 -0.60 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.92 -0.58 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.05 -0.55 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.19 -0.60 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.38 -0.58 29 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.54 -0.57 27 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.84 -0.44 27 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 4.20 -0.42 27 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.67 -0.24 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 3.14 -0.22 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.64 -0.25 27 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 2.21 -0.26 27 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.89 -0.19 28 0 151 0
30MAR27 37.00 C 0.00 0.00 0.00 1.58 -0.18 28 0 37 0
30MAR27 38.00 C 0.00 0.00 0.00 1.31 -0.16 28 0 50 0
30MAR27 39.00 C 0.00 0.00 0.00 1.08 -0.14 28 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 0.88 -0.16 27 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.72 -0.15 27 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.58 -0.14 27 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.47 -0.12 27 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.38 -0.10 27 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.30 -0.09 27 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.24 -0.07 27 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.19 -0.06 27 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.15 -0.05 27 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 15.11 -0.50 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.63 -0.49 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.14 -0.50 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.66 -0.49 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.70 -0.49 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.76 -0.51 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.84 -0.49 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.93 -0.49 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.06 -0.44 28 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 8.23 -0.41 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.43 -0.39 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.79 -0.25 30 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 6.04 -0.26 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 5.31 -0.31 28 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 4.70 -0.28 28 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 4.15 -0.25 28 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 3.71 -0.26 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 3.24 -0.24 29 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 2.76 -0.27 28 0 101 0
29JUN27 36.00 C 0.00 0.00 0.00 2.43 -0.20 29 0 257 0
29JUN27 37.00 C 0.00 0.00 0.00 2.08 -0.20 28 0 54 0
29JUN27 38.00 C 0.00 0.00 0.00 1.84 -0.12 29 0 13 0
29JUN27 39.00 C 0.00 0.00 0.00 1.60 -0.08 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.36 -0.08 29 0 96 0
29JUN27 41.00 C 0.00 0.00 0.00 1.17 -0.06 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.99 -0.05 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.85 -0.04 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.71 -0.04 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.61 -0.02 29 0 174 0
29JUN27 46.00 C 0.00 0.00 0.00 0.51 -0.03 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.43 -0.02 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.75 -0.51 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.84 -0.51 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.95 -0.51 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.09 -0.50 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.27 -0.50 29 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.48 -0.50 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.73 -0.50 29 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.04 -0.48 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 6.39 -0.46 29 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.76 -0.33 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 5.17 -0.32 29 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.64 -0.33 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.13 -0.34 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.68 -0.37 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.29 -0.34 29 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.93 -0.35 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.61 -0.32 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.33 -0.30 29 0 20 0
29SEP27 39.00 C 0.00 0.00 0.00 2.05 -0.30 29 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.84 -0.25 29 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.62 -0.26 29 0 12 0
29SEP27 42.00 C 0.00 0.00 0.00 1.44 -0.23 29 0 19 0
29SEP27 43.00 C 0.00 0.00 0.00 1.32 -0.17 29 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 1.15 -0.18 29 0 2 0
29SEP27 45.00 C 0.00 0.00 0.00 1.02 -0.18 29 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.90 -0.18 29 0 5 0
TOTAL CALL 531 26,895 +224
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 71 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 58 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 169 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 640 0
29SEP26 30.00 P 0.05 0.05 0.05 0.03 +0.01 25 2 1,016 0
29SEP26 31.00 P 0.10 0.10 0.10 0.09 +0.03 24 30 983 0
29SEP26 32.00 P 0.25 0.32 0.25 0.26 +0.08 23 48 2,109 +48
29SEP26 33.00 P 0.60 0.65 0.57 0.60 +0.16 23 16 2,506 +1
29SEP26 34.00 P 0.00 0.00 0.00 1.16 +0.25 23 0 1,173 0
29SEP26 35.00 P 1.80 1.80 1.80 1.92 +0.33 23 10 1,226 +10
29SEP26 36.00 P 0.00 0.00 0.00 2.88 +0.51 28 0 313 0
29SEP26 37.00 P 0.00 0.00 0.00 3.78 +0.49 0 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 4.78 +0.50 0 0 37 -32
29SEP26 39.00 P 0.00 0.00 0.00 5.78 +0.50 0 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 6.78 +0.50 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.78 +0.50 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.78 +0.50 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.78 +0.50 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.78 +0.50 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.78 +0.50 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.78 +0.50 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.78 +0.50 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.78 +0.50 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.78 +0.50 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.78 +0.50 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.28 +0.50 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.78 +0.50 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.28 +0.50 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.78 +0.50 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.28 +0.50 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.78 +0.50 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 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 57 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 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 110 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 111 0
29OCT26 29.00 P 0.15 0.15 0.15 0.09 +0.02 25 10 232 +10
29OCT26 30.00 P 0.00 0.00 0.00 0.20 +0.05 25 0 315 0
29OCT26 31.00 P 0.41 0.41 0.38 0.38 +0.08 25 15 1,363 0
29OCT26 32.00 P 0.62 0.71 0.62 0.67 +0.12 25 43 1,353 +35
29OCT26 33.00 P 1.11 1.11 1.11 1.07 +0.16 25 100 463 +64
29OCT26 34.00 P 0.00 0.00 0.00 1.61 +0.22 25 0 304 0
29OCT26 35.00 P 2.17 2.17 2.17 2.27 +0.25 25 2 329 0
29OCT26 36.00 P 0.00 0.00 0.00 3.04 +0.28 25 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 3.90 +0.42 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 4.82 +0.45 25 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 5.79 +0.48 26 0 20 0
29OCT26 40.00 P 0.00 0.00 0.00 6.78 +0.50 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.78 +0.50 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.78 +0.50 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.78 +0.50 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.78 +0.50 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.78 +0.50 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.78 +0.50 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.78 +0.50 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.78 +0.50 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 101 0
27NOV26 28.00 P 0.19 0.19 0.19 0.14 +0.02 27 32 38 +19
27NOV26 29.00 P 0.00 0.00 0.00 0.26 +0.04 27 0 44 0
27NOV26 30.00 P 0.00 0.00 0.00 0.43 +0.05 27 0 229 0
27NOV26 31.00 P 0.00 0.00 0.00 0.70 +0.09 27 0 68 0
27NOV26 32.00 P 1.04 1.04 1.04 1.02 +0.12 26 14 338 -14
27NOV26 33.00 P 0.00 0.00 0.00 1.45 +0.16 26 0 360 0
27NOV26 34.00 P 0.00 0.00 0.00 1.98 +0.20 26 0 371 0
27NOV26 35.00 P 0.00 0.00 0.00 2.61 +0.23 26 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 3.33 +0.30 26 0 94 0
27NOV26 37.00 P 0.00 0.00 0.00 4.12 +0.35 26 0 30 0
27NOV26 38.00 P 0.00 0.00 0.00 4.97 +0.39 26 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 5.91 +0.46 28 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 6.81 +0.45 26 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.87 +0.56 32 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.78 +0.50 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.78 +0.50 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 10.78 +0.50 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.78 +0.50 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.78 +0.50 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.78 +0.50 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.78 +0.50 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 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 0.00 27 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 155 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 71 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 237 0
30DEC26 28.00 P 0.00 0.00 0.00 0.26 +0.04 27 0 83 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 +0.08 27 0 204 0
30DEC26 30.00 P 0.66 0.66 0.66 0.65 +0.10 27 1 271 0
30DEC26 31.00 P 0.96 0.96 0.93 0.92 +0.10 26 50 1,250 +16
30DEC26 32.00 P 1.32 1.33 1.32 1.29 +0.13 27 16 131 +15
30DEC26 33.00 P 1.76 1.76 1.76 1.73 +0.16 26 15 209 +15
30DEC26 34.00 P 0.00 0.00 0.00 2.26 +0.20 26 0 223 0
30DEC26 35.00 P 0.00 0.00 0.00 2.87 +0.25 26 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 3.57 +0.32 27 0 125 0
30DEC26 37.00 P 0.00 0.00 0.00 4.32 +0.36 27 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 5.13 +0.39 27 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 5.99 +0.42 27 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 6.98 +0.53 29 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 7.87 +0.51 28 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.87 +0.56 31 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.78 +0.50 0 0 315 0
30DEC26 44.00 P 0.00 0.00 0.00 10.78 +0.50 0 0 300 0
30DEC26 45.00 P 0.00 0.00 0.00 11.78 +0.50 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.78 +0.50 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.78 +0.50 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.78 +0.50 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.78 +0.50 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.78 +0.50 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.28 +0.50 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.78 +0.50 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.28 +0.50 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.78 +0.50 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.28 +0.50 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.78 +0.50 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 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 27 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 +0.01 27 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 0.30 +0.02 27 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.44 +0.02 27 0 110 0
30MAR27 28.00 P 0.00 0.00 0.00 0.64 +0.04 28 0 86 0
30MAR27 29.00 P 0.00 0.00 0.00 0.88 +0.05 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.16 +0.06 27 0 195 0
30MAR27 31.00 P 1.52 1.52 1.52 1.50 +0.14 27 10 1,395 +10
30MAR27 32.00 P 0.00 0.00 0.00 1.88 +0.09 27 0 442 0
30MAR27 33.00 P 0.00 0.00 0.00 2.37 +0.14 27 0 343 0
30MAR27 34.00 P 0.00 0.00 0.00 2.89 +0.09 27 0 151 0
30MAR27 35.00 P 3.54 3.54 3.47 3.51 +0.22 27 30 138 +12
30MAR27 36.00 P 0.00 0.00 0.00 4.13 +0.22 27 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 4.83 +0.26 27 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.64 +0.36 28 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.50 +0.45 29 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.30 +0.55 29 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.07 +0.50 28 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.94 +0.51 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.86 +0.49 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.81 +0.53 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.81 +0.49 28 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 12.82 +0.53 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.78 +0.50 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 14.78 +0.50 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.78 +0.50 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.78 +0.50 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.28 +0.50 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.78 +0.50 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.28 +0.50 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.78 +0.50 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.10 +0.03 28 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.25 +0.06 28 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.37 +0.07 29 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 0.52 +0.09 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.71 +0.12 29 0 210 0
29JUN27 27.00 P 0.00 0.00 0.00 0.95 +0.16 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.22 +0.17 29 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 1.54 +0.19 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 1.90 +0.20 29 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.25 +0.15 28 0 204 0
29JUN27 32.00 P 2.76 2.77 2.74 2.69 +0.14 28 138 246 +60
29JUN27 33.00 P 3.26 3.27 3.24 3.22 +0.18 28 137 160 +128
29JUN27 34.00 P 3.81 3.82 3.79 3.76 +0.18 28 140 155 +80
29JUN27 35.00 P 0.00 0.00 0.00 4.36 +0.41 28 0 152 0
29JUN27 36.00 P 0.00 0.00 0.00 5.06 +0.37 28 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.71 +0.35 28 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 6.45 +0.34 28 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.19 +0.35 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.05 +0.46 29 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 8.88 +0.49 29 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.64 +0.42 29 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.53 +0.54 29 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.32 +0.47 28 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.21 +0.49 28 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.10 +0.49 28 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.01 +0.50 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.93 +0.49 28 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.45 0.00 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.61 +0.01 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.83 +0.04 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.07 +0.02 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.34 +0.03 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.67 +0.04 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.03 +0.06 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.44 +0.07 30 0 16 0
29SEP27 31.00 P 0.00 0.00 0.00 2.90 +0.09 30 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.39 +0.13 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 3.93 +0.15 30 0 10 0
29SEP27 34.00 P 0.00 0.00 0.00 4.47 +0.11 30 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.07 +0.14 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 5.71 +0.19 30 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.45 +0.27 31 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.97 +0.21 29 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.68 +0.22 29 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.44 +0.25 29 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.21 +0.25 29 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.01 +0.28 29 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.84 +0.31 29 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.66 +0.31 29 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.53 +0.35 29 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.39 +0.35 29 0 0 0
TOTAL PUT 859 38,177 +477
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$ 9.270
11SEP26 7.00 C 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 2.07 +0.10 0 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 1.97 +0.08 0 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 1.87 +0.06 0 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 1.77 +0.10 0 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 1.67 +0.10 0 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 1.47 +0.10 0 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 1.27 +0.10 0 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 1.17 +0.10 0 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 1.07 +0.10 0 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.97 +0.09 0 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.78 +0.09 69 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.68 +0.07 61 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.59 +0.07 64 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.50 +0.05 63 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.42 +0.06 65 0 15 0
11SEP26 9.00 C 0.00 0.00 0.00 0.33 +0.03 58 0 30 0
11SEP26 9.10 C 0.00 0.00 0.00 0.26 0.00 58 0 47 0
11SEP26 9.20 C 0.00 0.00 0.00 0.20 -0.01 59 0 62 0
11SEP26 9.30 C 0.00 0.00 0.00 0.16 0.00 63 0 105 0
11SEP26 9.40 C 0.00 0.00 0.00 0.12 -0.01 64 0 62 0
11SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.01 65 0 32 0
11SEP26 9.60 C 0.00 0.00 0.00 0.06 -0.02 63 0 15 0
11SEP26 9.70 C 0.00 0.00 0.00 0.05 -0.01 68 0 6 0
11SEP26 9.80 C 0.00 0.00 0.00 0.03 -0.01 66 0 0 0
11SEP26 9.90 C 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
11SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
11SEP26 10.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 2.18 +0.11 77 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 2.08 +0.11 73 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 1.98 +0.09 69 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 1.88 +0.07 66 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 1.78 +0.10 62 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 1.68 +0.10 58 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 1.58 +0.06 55 0 0 0
18SEP26 7.80 C 0.00 0.00 0.00 1.49 +0.10 63 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 1.39 +0.09 59 0 0 0
18SEP26 8.00 C 0.00 0.00 0.00 1.30 +0.09 62 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 1.20 +0.08 58 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 1.11 +0.08 58 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 1.02 +0.07 58 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.94 +0.07 60 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.86 +0.07 61 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.78 +0.06 60 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.70 +0.05 59 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.61 +0.04 55 0 30 0
18SEP26 8.90 C 0.00 0.00 0.00 0.55 +0.04 57 0 30 0
18SEP26 9.00 C 0.00 0.00 0.00 0.48 +0.03 56 0 30 0
18SEP26 9.10 C 0.33 0.33 0.33 0.43 +0.03 58 15 15 +15
18SEP26 9.20 C 0.29 0.33 0.29 0.38 +0.02 58 30 30 +30
18SEP26 9.30 C 0.00 0.00 0.00 0.33 0.00 58 0 60 0
18SEP26 9.40 C 0.00 0.00 0.00 0.29 +0.01 59 0 0 0
18SEP26 9.50 C 0.00 0.00 0.00 0.25 +0.01 59 0 0 0
18SEP26 9.60 C 0.00 0.00 0.00 0.22 +0.01 60 0 0 0
18SEP26 9.70 C 0.00 0.00 0.00 0.19 +0.01 61 0 0 0
18SEP26 9.80 C 0.00 0.00 0.00 0.16 0.00 60 0 0 0
18SEP26 9.90 C 0.00 0.00 0.00 0.14 +0.01 61 0 0 0
18SEP26 10.00 C 0.00 0.00 0.00 0.12 +0.01 62 0 0 0
18SEP26 10.25 C 0.00 0.00 0.00 0.07 0.00 60 0 0 0
18SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 63 0 0 0
18SEP26 10.75 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 64 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.29 +0.07 59 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.55 +0.04 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.33 +0.04 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.16 +0.07 58 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.97 +0.06 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 +0.05 57 0 0 0
29SEP26 9.00 C 0.54 0.54 0.54 0.63 +0.02 55 45 83 +45
29SEP26 9.25 C 0.43 0.43 0.43 0.51 +0.02 57 75 145 +75
29SEP26 9.50 C 0.40 0.40 0.40 0.40 +0.01 57 25 25 +25
29SEP26 9.75 C 0.00 0.00 0.00 0.32 +0.01 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.25 +0.01 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 0.00 59 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 0.00 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 59 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 60 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 2.59 +0.06 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.36 +0.05 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.14 +0.04 55 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.93 +0.04 55 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.78 +0.07 61 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.60 +0.08 61 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.39 +0.03 58 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.24 +0.02 59 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.12 +0.04 61 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.97 +0.03 60 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.84 0.00 59 0 100 0
29OCT26 9.50 C 0.00 0.00 0.00 0.74 0.00 60 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.64 0.00 60 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.58 +0.01 62 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.43 +0.01 62 0 0 0
29OCT26 11.00 C 0.32 0.32 0.32 0.32 0.00 62 4 69 +4
29OCT26 11.50 C 0.00 0.00 0.00 0.23 0.00 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.16 -0.01 61 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.12 0.00 62 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 -0.01 62 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 2.70 +0.06 60 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.49 +0.06 59 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.28 +0.04 58 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.09 +0.03 58 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.93 +0.06 60 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.74 0.00 58 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.61 +0.04 60 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.44 +0.01 59 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.33 +0.03 61 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.22 +0.04 62 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.11 +0.04 62 0 100 0
27NOV26 9.50 C 0.00 0.00 0.00 1.00 +0.03 62 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.92 +0.05 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.83 +0.02 63 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.67 +0.03 63 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.53 +0.01 63 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.42 0.00 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.33 0.00 62 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.26 0.00 62 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.20 0.00 62 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.16 0.00 62 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.13 0.00 63 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.10 0.00 63 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.80 +0.07 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.61 +0.06 59 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.42 +0.05 59 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.24 +0.04 59 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.07 +0.03 58 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.91 0.00 58 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.77 +0.01 59 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.63 0.00 59 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.54 +0.04 61 0 0 0
30DEC26 9.00 C 1.32 1.32 1.31 1.42 +0.05 61 30 135 +30
30DEC26 9.25 C 0.00 0.00 0.00 1.31 +0.04 61 0 75 0
30DEC26 9.50 C 0.00 0.00 0.00 1.22 +0.05 62 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.11 +0.02 62 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 1.04 +0.05 63 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.88 +0.04 63 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.74 +0.02 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 +0.01 63 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.51 +0.01 63 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 +0.01 62 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.35 +0.01 62 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 +0.01 62 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 0.00 62 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 +0.01 63 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.08 +0.05 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.92 +0.05 60 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.76 +0.04 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.61 +0.05 60 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.47 +0.06 60 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.34 +0.06 61 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.21 +0.05 61 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.08 +0.04 61 0 0 0
30MAR27 8.75 C 1.88 1.88 1.88 1.97 +0.05 61 15 60 +15
30MAR27 9.00 C 1.77 1.77 1.77 1.91 +0.06 63 15 75 +15
30MAR27 9.25 C 0.00 0.00 0.00 1.79 +0.04 63 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.69 +0.04 63 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.60 +0.04 63 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.51 +0.03 63 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 1.35 +0.03 63 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.21 +0.03 63 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.09 +0.04 64 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.96 +0.03 63 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.86 +0.03 64 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.76 +0.03 63 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 +0.02 63 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.60 +0.02 63 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 +0.02 63 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.38 +0.10 65 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.23 +0.09 65 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.03 +0.03 63 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.90 +0.04 63 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.77 +0.05 63 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.65 +0.05 64 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.53 +0.05 64 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.42 +0.05 64 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.32 +0.05 64 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.21 +0.04 64 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 2.12 +0.02 64 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 2.03 +0.04 65 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.95 +0.04 65 0 20 0
29JUN27 10.00 C 0.00 0.00 0.00 1.87 +0.04 65 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.72 +0.04 66 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.58 +0.05 66 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.46 +0.06 66 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.34 +0.06 66 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.22 +0.06 66 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.12 +0.05 66 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.02 +0.07 66 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.94 +0.05 66 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.86 +0.07 66 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.52 +0.08 65 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.34 +0.03 63 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.21 +0.03 63 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.08 +0.03 63 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.00 +0.07 65 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.89 +0.07 65 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.74 +0.07 64 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.63 +0.06 64 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.54 +0.05 64 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.44 +0.05 64 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.36 +0.06 64 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.27 +0.05 64 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.19 +0.05 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.12 +0.05 65 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.98 +0.04 65 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.85 +0.05 66 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.73 +0.04 66 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.62 +0.05 66 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.51 +0.05 66 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.40 +0.04 66 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.30 +0.04 66 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.21 +0.03 66 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.13 +0.03 66 0 0 0
TOTAL CALL 254 1,848 +254
11SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 0.01 0.00 95 0 85 0
11SEP26 8.30 P 0.00 0.00 0.00 0.01 0.00 87 0 38 0
11SEP26 8.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 71 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 0.01 -0.03 64 0 45 0
11SEP26 8.70 P 0.00 0.00 0.00 0.02 -0.03 66 0 60 0
11SEP26 8.80 P 0.00 0.00 0.00 0.03 -0.04 64 0 98 0
11SEP26 8.90 P 0.00 0.00 0.00 0.05 -0.05 66 0 83 0
11SEP26 9.00 P 0.11 0.11 0.08 0.07 -0.07 64 30 70 +30
11SEP26 9.10 P 0.16 0.16 0.10 0.10 -0.08 63 105 150 +105
11SEP26 9.20 P 0.16 0.16 0.16 0.14 -0.09 63 15 111 +15
11SEP26 9.30 P 0.22 0.22 0.22 0.19 -0.10 63 15 15 +15
11SEP26 9.40 P 0.00 0.00 0.00 0.25 -0.10 64 0 12 0
11SEP26 9.50 P 0.00 0.00 0.00 0.32 -0.11 66 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 0.40 -0.10 69 0 0 0
11SEP26 9.70 P 0.00 0.00 0.00 0.47 -0.10 64 0 0 0
11SEP26 9.80 P 0.00 0.00 0.00 0.55 -0.12 59 0 0 0
11SEP26 9.90 P 0.00 0.00 0.00 0.65 -0.11 67 0 0 0
11SEP26 10.00 P 0.00 0.00 0.00 0.74 -0.11 64 0 0 0
11SEP26 10.25 P 0.00 0.00 0.00 0.98 -0.11 0 0 0 0
11SEP26 10.50 P 0.00 0.00 0.00 1.23 -0.11 0 0 0 0
11SEP26 10.75 P 0.00 0.00 0.00 1.48 -0.11 0 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 1.73 -0.11 0 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 1.99 -0.10 136 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 2.24 -0.10 149 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 2.48 -0.11 0 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 2.74 -0.10 174 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 2.98 -0.11 0 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 3.23 -0.11 0 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 3.48 -0.11 0 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 3.73 -0.11 0 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 3.99 -0.10 227 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 4.23 -0.11 0 0 0 0
11SEP26 13.75 P 0.00 0.00 0.00 4.48 -0.11 0 0 0 0
11SEP26 14.00 P 0.00 0.00 0.00 4.73 -0.11 0 0 0 0
11SEP26 14.25 P 0.00 0.00 0.00 4.98 -0.11 0 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 5.23 -0.11 0 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 5.48 -0.11 0 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 0.04 -0.02 61 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
18SEP26 8.40 P 0.07 0.07 0.07 0.06 -0.03 59 35 35 +35
18SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.04 59 0 0 0
18SEP26 8.60 P 0.12 0.12 0.12 0.10 -0.04 60 45 45 +45
18SEP26 8.70 P 0.00 0.00 0.00 0.12 -0.05 58 0 45 0
18SEP26 8.80 P 0.18 0.18 0.16 0.15 -0.05 59 38 38 +38
18SEP26 8.90 P 0.00 0.00 0.00 0.18 -0.06 58 0 0 0
18SEP26 9.00 P 0.26 0.26 0.25 0.22 -0.06 59 30 45 +30
18SEP26 9.10 P 0.27 0.27 0.27 0.27 -0.06 61 30 60 +30
18SEP26 9.20 P 0.32 0.32 0.32 0.32 -0.07 61 15 45 +15
18SEP26 9.30 P 0.38 0.38 0.38 0.37 -0.09 61 15 15 +15
18SEP26 9.40 P 0.00 0.00 0.00 0.43 -0.09 62 0 0 0
18SEP26 9.50 P 0.00 0.00 0.00 0.49 -0.08 62 0 0 0
18SEP26 9.60 P 0.00 0.00 0.00 0.55 -0.09 61 0 0 0
18SEP26 9.70 P 0.00 0.00 0.00 0.61 -0.10 60 0 0 0
18SEP26 9.80 P 0.00 0.00 0.00 0.68 -0.10 60 0 0 0
18SEP26 9.90 P 0.00 0.00 0.00 0.76 -0.10 61 0 0 0
18SEP26 10.00 P 0.00 0.00 0.00 0.83 -0.11 59 0 0 0
18SEP26 10.25 P 0.00 0.00 0.00 1.04 -0.11 59 0 0 0
18SEP26 10.50 P 0.00 0.00 0.00 1.30 -0.07 71 0 0 0
18SEP26 10.75 P 0.00 0.00 0.00 1.54 -0.06 77 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 1.74 -0.11 61 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 2.01 -0.08 80 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 2.25 -0.09 81 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 2.48 -0.11 0 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 2.74 -0.10 85 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 2.98 -0.11 0 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 3.23 -0.11 0 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 3.48 -0.11 0 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 3.73 - 0 0 0 -
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 -0.02 58 0 100 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 -0.02 57 0 230 0
29SEP26 8.25 P 0.14 0.14 0.14 0.12 -0.04 56 45 171 +45
29SEP26 8.50 P 0.22 0.22 0.22 0.18 -0.05 56 20 64 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 -0.05 57 0 15 0
29SEP26 9.00 P 0.35 0.35 0.35 0.35 -0.07 56 25 55 +25
29SEP26 9.25 P 0.00 0.00 0.00 0.49 -0.07 58 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 -0.08 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.78 -0.09 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.96 -0.09 58 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.39 -0.06 64 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.83 -0.07 67 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.29 -0.07 69 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.77 -0.07 72 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.26 -0.08 78 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.75 -0.09 81 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.23 -0.11 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.73 -0.11 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.23 -0.11 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 -0.02 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 -0.02 61 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 -0.03 60 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.17 -0.03 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.22 -0.04 60 0 30 0
29OCT26 8.00 P 0.00 0.00 0.00 0.29 -0.04 60 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.36 -0.06 60 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.46 -0.05 61 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.56 -0.05 60 0 30 0
29OCT26 9.00 P 0.00 0.00 0.00 0.68 -0.06 61 0 90 0
29OCT26 9.25 P 0.00 0.00 0.00 0.83 -0.06 62 0 100 0
29OCT26 9.50 P 0.00 0.00 0.00 0.94 -0.08 60 0 15 0
29OCT26 9.75 P 0.00 0.00 0.00 1.10 -0.09 61 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.28 -0.08 62 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.66 -0.07 64 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.06 -0.07 66 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.48 -0.06 67 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.92 -0.06 69 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.37 -0.07 70 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.83 -0.06 70 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.30 -0.07 71 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.78 -0.07 72 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.26 -0.08 71 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.15 -0.02 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.20 -0.02 62 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.26 -0.02 63 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.31 -0.03 61 0 15 0
27NOV26 7.75 P 0.00 0.00 0.00 0.38 -0.04 61 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.46 -0.04 61 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.56 -0.04 62 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.66 -0.04 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.76 -0.08 61 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.90 -0.07 62 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 1.02 -0.09 61 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 1.19 -0.05 63 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.34 -0.05 63 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.52 -0.06 64 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.87 -0.04 65 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.25 -0.07 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.66 -0.06 67 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.08 -0.04 68 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.53 -0.04 70 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.95 -0.06 69 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.41 -0.06 70 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.87 -0.06 71 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.34 -0.06 71 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.03 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.03 61 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.03 61 0 0 0
30DEC26 7.50 P 0.46 0.46 0.44 0.44 -0.03 61 75 105 +75
30DEC26 7.75 P 0.00 0.00 0.00 0.52 -0.05 61 0 120 0
30DEC26 8.00 P 0.00 0.00 0.00 0.62 -0.03 61 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.71 -0.05 61 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 -0.06 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 -0.03 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 -0.05 63 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.22 -0.07 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.35 -0.07 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.52 -0.04 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.71 -0.04 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.04 -0.06 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.43 -0.02 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.82 -0.01 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.23 -0.02 67 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.64 -0.05 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.07 -0.05 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.51 -0.06 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.96 -0.06 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.41 -0.07 68 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.50 -0.02 62 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 -0.05 61 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 -0.03 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.76 -0.03 62 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 -0.03 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 -0.03 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 -0.03 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.22 -0.05 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.36 -0.04 63 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.49 -0.05 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.63 -0.04 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.78 -0.07 63 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.94 -0.05 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.11 -0.05 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.47 -0.01 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.82 -0.04 65 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.20 -0.04 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.59 -0.04 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.98 -0.06 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.39 -0.06 66 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.81 -0.07 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.24 -0.07 67 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.68 +0.01 67 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.83 -0.02 64 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 -0.02 65 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.05 -0.03 65 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 -0.02 65 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.29 -0.03 65 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.42 -0.03 65 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.55 -0.03 65 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.69 -0.04 65 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.84 -0.04 65 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.99 -0.04 66 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 2.14 -0.05 65 0 100 0
29JUN27 9.50 P 0.00 0.00 0.00 2.30 -0.02 66 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.47 -0.01 66 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.63 -0.04 66 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.98 0.00 66 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.34 +0.01 67 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.71 -0.05 67 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.09 -0.06 67 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.49 -0.06 68 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.89 -0.06 68 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.30 -0.06 68 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.72 -0.06 69 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.14 -0.06 69 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.05 -0.03 65 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.15 -0.05 64 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.27 -0.02 64 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.39 -0.03 64 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.52 -0.03 65 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.72 +0.06 67 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.80 -0.03 65 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.94 -0.04 65 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.09 -0.04 65 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.25 -0.04 65 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.41 -0.04 65 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.57 -0.04 65 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.73 -0.05 65 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.90 -0.05 66 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.25 -0.04 66 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.61 -0.05 66 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.98 -0.05 67 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.37 -0.05 67 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.77 -0.03 67 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.16 -0.04 68 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.56 -0.05 68 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.86 -0.16 65 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.27 -0.17 65 0 0 0
TOTAL PUT 538 2,706 +518
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$ 7.665
29SEP26 5.50 C 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.67 +0.02 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.43 +0.03 42 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 +0.03 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.93 +0.02 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 +0.02 30 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 0.00 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.01 31 0 0 0
29SEP26 7.75 C 0.16 0.16 0.16 0.19 0.00 31 2 17 +2
29SEP26 8.00 C 0.00 0.00 0.00 0.11 0.00 32 0 541 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 510 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 0.01 -0.01 31 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 52 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 93 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 100 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 122 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 127 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 132 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 145 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 149 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 153 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 157 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 161 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 164 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 171 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 184 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 196 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 201 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 206 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 211 0 20 0
29OCT26 5.50 C 0.00 0.00 0.00 2.19 +0.04 37 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.94 +0.02 30 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.70 +0.02 35 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.46 +0.02 34 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.20 -0.01 24 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.02 +0.03 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.83 +0.02 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.63 +0.01 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.49 +0.01 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.37 +0.01 34 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.26 0.00 34 0 70 0
29OCT26 8.25 C 0.18 0.18 0.18 0.19 0.00 34 15 90 +15
29OCT26 8.50 C 0.00 0.00 0.00 0.13 0.00 34 0 413 0
29OCT26 8.75 C 0.00 0.00 0.00 0.09 0.00 35 0 41 0
29OCT26 9.00 C 0.00 0.00 0.00 0.07 +0.01 36 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 0.02 +0.01 36 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 55 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 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.19 +0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.95 +0.01 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.71 -0.01 26 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.50 +0.01 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.29 +0.01 34 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.10 +0.02 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.92 0.00 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.75 +0.02 35 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.62 0.00 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.49 +0.01 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.38 0.00 35 0 107 0
27NOV26 8.25 C 0.00 0.00 0.00 0.31 +0.02 36 0 471 0
27NOV26 8.50 C 0.00 0.00 0.00 0.23 0.00 35 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 36 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 2.21 -0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.98 -0.01 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.77 0.00 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.56 0.00 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.37 +0.01 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.19 +0.02 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.99 -0.01 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.86 +0.02 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.72 +0.01 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.60 +0.01 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 +0.01 36 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 +0.01 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.33 0.00 35 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 0.18 +0.01 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 2.30 -0.03 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.09 -0.03 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.89 -0.03 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.71 -0.02 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.52 -0.03 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.38 +0.01 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.23 0.00 36 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.10 +0.01 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.97 +0.01 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.86 +0.01 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.75 0.00 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.66 +0.01 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.57 0.00 36 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.50 +0.01 37 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 0.44 +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 0.33 +0.01 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 0.18 +0.01 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 36 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 0.00 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.21 -0.02 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.04 0.00 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.85 -0.01 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.68 -0.03 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.53 -0.02 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.38 -0.01 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.25 -0.01 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.13 -0.03 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.02 -0.02 35 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.91 -0.03 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.86 +0.02 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.75 -0.01 36 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.67 -0.01 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.60 -0.01 36 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.54 -0.01 36 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.48 -0.02 36 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.43 -0.02 36 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.38 -0.02 36 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.30 -0.02 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.23 -0.02 36 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.18 -0.02 36 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 61 0
29SEP27 5.50 C 0.00 0.00 0.00 2.44 +0.02 37 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.24 +0.01 37 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.10 +0.06 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.92 0.00 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.76 0.00 39 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.62 +0.02 39 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.47 +0.01 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.34 +0.01 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.21 0.00 38 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.10 +0.01 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 0.00 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 37 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 37 0 20 0
TOTAL CALL 17 23,322 +17
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29SEP26 6.75 P 0.02 0.02 0.02 0.01 -0.01 32 40 355 +40
29SEP26 7.00 P 0.05 0.05 0.05 0.03 -0.01 32 465 660 +405
29SEP26 7.25 P 0.11 0.11 0.09 0.07 -0.02 31 140 591 +120
29SEP26 7.50 P 0.16 0.16 0.15 0.15 -0.03 32 270 785 -270
29SEP26 7.75 P 0.00 0.00 0.00 0.27 -0.03 32 0 490 0
29SEP26 8.00 P 0.00 0.00 0.00 0.44 -0.02 33 0 1,129 0
29SEP26 8.25 P 0.00 0.00 0.00 0.64 -0.02 34 0 1,409 0
29SEP26 8.50 P 0.00 0.00 0.00 0.87 -0.01 38 0 318 0
29SEP26 8.75 P 0.00 0.00 0.00 1.12 0.00 45 0 400 0
29SEP26 9.00 P 0.00 0.00 0.00 1.35 -0.04 44 0 214 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 -0.01 61 0 235 0
29SEP26 9.50 P 1.98 1.98 1.98 1.89 +0.02 70 13 200 0
29SEP26 9.75 P 0.00 0.00 0.00 2.15 +0.02 79 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.40 +0.01 85 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 2.90 +0.02 96 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.40 +0.03 107 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.90 +0.02 116 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.40 +0.02 125 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 4.90 +0.01 133 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.40 +0.02 142 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.90 +0.02 149 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.40 +0.02 156 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.90 +0.03 163 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.40 +0.02 169 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.90 +0.02 176 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.40 +0.02 182 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.90 +0.01 188 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.40 +0.02 193 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.90 +0.03 199 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.40 +0.01 204 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.87 0.00 192 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.40 +0.02 214 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.90 +0.02 219 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.40 +0.02 223 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.40 +0.01 232 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.40 +0.02 240 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.37 0.00 230 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.37 0.00 237 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.37 -0.01 244 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.37 -0.01 250 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.37 -0.01 256 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.40 +0.02 282 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 6.50 P 0.06 0.06 0.06 0.05 0.00 37 75 375 +75
29OCT26 6.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 115 0
29OCT26 7.00 P 0.13 0.13 0.13 0.13 -0.01 35 60 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.21 -0.01 35 0 455 0
29OCT26 7.50 P 0.36 0.36 0.36 0.30 -0.02 34 16 321 0
29OCT26 7.75 P 0.00 0.00 0.00 0.43 -0.01 35 0 160 0
29OCT26 8.00 P 0.65 0.65 0.65 0.57 -0.03 34 18 263 +18
29OCT26 8.25 P 0.00 0.00 0.00 0.75 -0.02 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.94 -0.02 35 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.18 -0.02 39 0 204 0
29OCT26 9.00 P 0.00 0.00 0.00 1.40 -0.02 39 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.65 0.00 44 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 1.89 -0.04 47 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.15 +0.02 52 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.41 +0.02 58 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 2.91 +0.02 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.40 +0.02 70 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.90 +0.02 76 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.41 +0.02 84 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.91 +0.02 90 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.41 +0.03 95 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 0.06 -0.01 36 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.22 -0.01 36 0 206 0
27NOV26 7.25 P 0.00 0.00 0.00 0.30 -0.02 35 0 120 0
27NOV26 7.50 P 0.00 0.00 0.00 0.41 -0.02 36 0 676 0
27NOV26 7.75 P 0.00 0.00 0.00 0.53 -0.02 35 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.68 -0.02 35 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.86 -0.01 37 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.05 0.00 38 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.25 -0.03 38 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.46 -0.03 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.68 -0.02 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.92 -0.01 42 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.15 -0.01 43 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.41 +0.01 48 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 2.91 +0.02 53 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.40 +0.01 58 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.90 +0.02 63 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.41 +0.02 69 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.91 +0.02 74 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.41 +0.02 78 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 38 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 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 -0.01 36 0 9 0
30DEC26 7.00 P 0.30 0.30 0.30 0.30 -0.01 36 16 36 +16
30DEC26 7.25 P 0.00 0.00 0.00 0.38 -0.02 35 0 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.50 -0.02 36 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.63 -0.02 36 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 -0.02 36 0 39 0
30DEC26 8.25 P 0.00 0.00 0.00 0.96 -0.01 38 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 +0.04 38 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 -0.01 39 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.53 -0.01 39 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.75 0.00 40 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.97 0.00 41 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.20 +0.01 42 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.41 -0.01 41 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.91 +0.02 46 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.40 +0.01 50 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 3.90 +0.02 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.41 +0.02 60 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.91 +0.02 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.41 +0.02 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.90 +0.02 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.40 +0.02 73 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.90 +0.03 76 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.40 +0.02 79 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.90 +0.02 82 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.40 +0.02 85 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.90 +0.01 88 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.40 +0.02 91 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.90 +0.03 93 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.40 +0.01 96 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.87 0.00 92 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.40 +0.02 100 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.90 +0.02 103 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.40 +0.02 105 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 0.17 -0.01 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.23 -0.01 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.30 -0.01 37 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.38 -0.01 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.47 -0.01 36 0 100 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 -0.01 37 0 300 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 -0.02 36 0 189 0
30MAR27 7.75 P 0.00 0.00 0.00 0.82 -0.02 36 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 -0.01 36 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 -0.03 36 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.32 +0.05 38 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.50 0.00 38 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.69 0.00 39 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 +0.01 39 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.10 +0.01 40 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.31 +0.01 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.47 -0.04 37 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 2.92 -0.04 38 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.40 -0.02 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.90 0.00 43 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.41 +0.02 48 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.91 +0.02 51 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 5.41 +0.02 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.90 +0.02 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.40 +0.02 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.90 +0.03 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.40 +0.02 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.90 +0.02 65 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.40 +0.02 68 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.90 +0.01 70 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.40 +0.02 72 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.90 +0.03 74 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.40 +0.01 76 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.26 -0.03 36 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.33 -0.03 36 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.41 -0.04 36 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 -0.04 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.59 -0.04 36 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.70 -0.04 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.82 -0.05 36 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.95 -0.05 36 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.10 -0.04 36 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.25 -0.05 36 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.41 -0.05 36 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.58 -0.05 36 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.76 -0.05 36 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 1.94 -0.05 36 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.13 -0.05 36 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.33 -0.05 36 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.54 -0.04 36 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.05 -0.05 40 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.51 -0.02 42 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.98 -0.01 43 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.43 -0.02 43 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 4.91 -0.02 44 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.41 0.00 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.91 +0.01 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.40 +0.02 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.90 +0.03 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.40 +0.02 55 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.31 0.00 38 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.36 -0.02 36 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.44 -0.02 36 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.53 -0.02 36 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.63 -0.02 36 0 40 0
29SEP27 6.75 P 0.00 0.00 0.00 0.74 -0.02 36 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.86 -0.02 36 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.99 -0.02 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.13 -0.02 36 0 0 0
29SEP27 7.75 P 1.27 1.27 1.27 1.28 -0.01 36 15 45 +15
29SEP27 8.00 P 1.48 1.48 1.48 1.42 -0.03 35 15 30 +15
29SEP27 8.25 P 0.00 0.00 0.00 1.58 -0.03 35 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 1.75 -0.02 35 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 1.92 -0.03 35 0 5 0
29SEP27 9.00 P 0.00 0.00 0.00 2.09 -0.03 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.28 -0.03 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.47 -0.03 34 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.67 -0.02 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.87 -0.02 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.29 0.00 34 0 0 0
TOTAL PUT 1,143 23,715 +434
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$ 86.160
29SEP26 55.00 C 0.00 0.00 0.00 31.20 -0.38 77 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.70 -0.39 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.20 -0.38 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.70 -0.40 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.20 -0.39 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.70 -0.39 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.21 -0.36 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.71 -0.36 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.21 -0.36 23 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 8.71 -0.37 0 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 6.23 -0.37 19 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 3.89 -0.35 19 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 1.96 -0.28 18 0 125 0
29SEP26 87.50 C 0.72 0.72 0.72 0.83 -0.18 18 6 198 +6
29SEP26 90.00 C 0.00 0.00 0.00 0.28 -0.09 18 0 379 0
29SEP26 92.50 C 0.10 0.10 0.10 0.08 -0.04 19 1 702 -1
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 31.27 -0.34 67 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.78 -0.31 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.27 -0.33 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.78 -0.34 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.28 -0.32 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.78 -0.34 39 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.28 -0.29 34 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 13.71 -0.36 22 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.21 -0.36 17 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 8.82 -0.28 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 6.47 -0.28 18 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.33 -0.37 17 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 2.73 -0.21 17 0 32 0
29OCT26 87.50 C 0.00 0.00 0.00 1.59 -0.16 17 0 10 0
29OCT26 90.00 C 0.00 0.00 0.00 0.84 -0.11 17 0 75 0
29OCT26 92.50 C 0.00 0.00 0.00 0.41 -0.05 17 0 98 0
29OCT26 95.00 C 0.00 0.00 0.00 0.19 -0.03 18 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 18 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 23.78 -0.34 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.28 -0.32 34 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 18.78 -0.34 29 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.28 -0.29 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 13.72 -0.37 18 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 11.32 -0.36 18 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 9.06 -0.35 18 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 6.97 -0.34 18 0 30 0
27NOV26 82.50 C 5.09 5.09 5.09 5.02 -0.28 17 30 150 +30
27NOV26 85.00 C 0.00 0.00 0.00 3.52 -0.27 18 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 2.36 -0.21 18 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 1.50 -0.18 18 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.91 -0.12 18 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.54 -0.07 18 0 11 0
27NOV26 97.50 C 0.00 0.00 0.00 0.30 -0.06 18 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 8 0
27NOV26 102.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 60 0
27NOV26 105.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.02 -0.01 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 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.27 -0.34 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.78 -0.31 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.27 -0.33 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.78 -0.34 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.28 -0.32 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.80 -0.34 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.42 -0.34 20 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.99 -0.34 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.69 -0.32 18 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.60 -0.28 19 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 7.58 -0.25 19 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 5.81 -0.19 18 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 4.21 -0.17 18 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.11 -0.12 18 0 31 0
30DEC26 90.00 C 2.06 2.06 2.06 2.18 0.00 18 1 11 +1
30DEC26 92.50 C 0.00 0.00 0.00 1.47 -0.01 18 0 5 0
30DEC26 95.00 C 0.00 0.00 0.00 0.95 -0.03 18 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 0.60 -0.03 18 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.37 0.00 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.22 0.00 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.13 0.00 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 0.00 19 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 19 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 20 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 31.57 -0.32 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.07 -0.43 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.79 -0.34 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.43 -0.32 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.08 -0.33 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.75 -0.32 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.48 -0.31 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.25 -0.02 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.86 -0.30 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.17 -0.25 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 9.11 -0.25 19 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.50 -0.23 19 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.14 -0.19 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.89 -0.13 19 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.82 -0.15 19 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.99 -0.10 19 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.31 -0.10 19 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.76 -0.07 20 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.30 -0.06 20 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.95 -0.04 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.69 -0.03 19 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.48 -0.03 19 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.34 -0.02 19 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.24 -0.01 19 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.17 -0.01 19 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 32.25 -0.32 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.91 -0.32 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.58 -0.32 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.26 -0.32 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.99 -0.30 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.74 -0.30 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.55 -0.30 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.57 -0.18 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.32 -0.15 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 12.57 -0.26 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.82 -0.21 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.23 -0.19 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.78 -0.15 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.82 +0.19 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.57 +0.06 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.64 +0.06 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.00 +0.08 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 3.30 +0.09 21 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 2.61 +0.02 21 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.15 +0.02 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.79 +0.04 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.44 +0.09 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.16 +0.08 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.91 +0.07 21 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.27 -0.31 21 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 21.11 -0.28 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 19.23 -0.08 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 17.21 -0.09 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.28 -0.27 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 13.28 -0.29 20 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 11.67 -0.28 20 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 10.17 -0.51 20 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 8.87 -0.19 20 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.71 -0.16 20 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.63 -0.13 20 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.70 -0.13 20 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.88 -0.10 20 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 4.12 -0.10 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.51 -0.08 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.94 -0.06 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.48 -0.06 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 2.13 -0.04 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.78 -0.04 21 0 1 0
TOTAL CALL 38 5,087 +36
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 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 56 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 45 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 0.00 0.00 0.00 0.01 0.00 23 0 345 0
29SEP26 77.50 P 0.09 0.09 0.09 0.02 0.00 20 3 201 +3
29SEP26 80.00 P 0.17 0.18 0.17 0.10 +0.01 19 3 548 +3
29SEP26 82.50 P 0.40 0.40 0.40 0.41 +0.03 19 1 148 +1
29SEP26 85.00 P 1.27 1.27 1.27 1.19 +0.10 19 6 289 0
29SEP26 87.50 P 0.00 0.00 0.00 2.64 +0.20 20 0 60 0
29SEP26 90.00 P 0.00 0.00 0.00 4.52 +0.28 19 0 42 0
29SEP26 92.50 P 0.00 0.00 0.00 6.83 +0.34 19 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.28 +0.36 18 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 11.77 +0.36 0 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.27 +0.36 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.27 +0.49 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.81 +0.52 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.31 +0.54 69 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.81 +0.54 74 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.31 +0.52 79 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.81 +0.53 84 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.31 +0.55 89 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.80 +0.54 93 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.30 +0.55 97 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 0.20 0.20 0.20 0.04 0.00 18 5 170 +5
29OCT26 77.50 P 0.00 0.00 0.00 0.15 +0.02 18 0 81 0
29OCT26 80.00 P 0.00 0.00 0.00 0.40 +0.04 18 0 222 0
29OCT26 82.50 P 0.00 0.00 0.00 0.95 +0.10 18 0 16 0
29OCT26 85.00 P 0.00 0.00 0.00 1.83 +0.15 18 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.17 +0.21 18 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 4.92 +0.27 18 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 7.02 +0.32 18 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 9.34 +0.35 18 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 11.78 +0.36 17 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.27 +0.36 17 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.27 +0.49 38 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.81 +0.52 42 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.31 +0.54 46 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.81 +0.54 49 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 27.31 +0.52 53 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 0.02 -0.01 18 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 0.45 0.45 0.45 0.18 +0.01 19 2 65 0
27NOV26 77.50 P 0.64 0.68 0.64 0.41 +0.02 19 6 374 0
27NOV26 80.00 P 1.03 1.03 1.03 0.82 +0.03 19 2 59 +2
27NOV26 82.50 P 0.00 0.00 0.00 1.47 +0.05 18 0 26 0
27NOV26 85.00 P 2.54 2.54 2.54 2.46 +0.10 18 1 3 +1
27NOV26 87.50 P 0.00 0.00 0.00 3.88 +0.26 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.41 +0.19 18 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 7.35 +0.04 18 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 9.51 +0.29 18 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 11.85 +0.33 18 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 14.29 +0.36 19 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 17.27 +0.49 32 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 19.81 +0.52 35 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 22.31 +0.54 38 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 24.81 +0.54 41 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 27.31 +0.52 43 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 21 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 0.03 +0.01 19 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.16 +0.03 18 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.34 +0.05 18 0 26 0
30DEC26 77.50 P 1.00 1.00 1.00 0.67 +0.08 19 2 11 +2
30DEC26 80.00 P 0.00 0.00 0.00 1.18 +0.13 18 0 111 0
30DEC26 82.50 P 0.00 0.00 0.00 1.92 +0.18 18 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.03 +0.22 19 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 4.24 +0.26 18 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.83 +0.30 18 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.66 +0.32 18 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 9.72 +0.35 18 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 11.96 +0.36 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 14.33 +0.36 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.27 +0.49 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.81 +0.52 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.31 +0.52 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.81 +0.54 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.31 +0.52 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.81 +0.53 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.31 +0.54 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.80 +0.53 44 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 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.19 +0.01 19 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.36 +0.03 19 0 6 0
30MAR27 72.50 P 0.00 0.00 0.00 0.62 +0.05 19 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 1.00 +0.07 20 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 1.48 +0.04 19 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.23 +0.17 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.14 +0.23 20 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 4.25 +0.30 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.41 +0.20 19 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.11 +0.24 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.84 +0.27 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.74 +0.28 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.47 +0.31 19 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.64 +0.33 19 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.27 +0.41 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.81 +0.52 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.31 +0.52 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.81 +0.54 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.31 +0.52 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.81 +0.53 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 +0.03 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.24 +0.05 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.39 +0.07 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.64 +0.10 22 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 0.97 +0.14 22 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 1.40 +0.22 22 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 1.97 +0.23 22 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.66 +0.27 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.51 +0.33 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.47 +0.33 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.50 +0.37 21 0 5 0
29JUN27 87.50 P 0.00 0.00 0.00 6.77 +0.22 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.21 +0.23 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.84 +0.22 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.59 +0.25 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.42 +0.46 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.39 +0.45 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.41 +0.20 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.81 +0.37 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.31 +0.48 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.81 +0.53 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.31 +0.52 27 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 0.61 +0.04 21 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.93 +0.06 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.32 +0.07 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.81 +0.09 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.41 +0.10 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.17 +0.12 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.07 +0.16 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.08 +0.18 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.25 +0.19 21 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.58 +0.22 22 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.03 +0.25 22 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 10.63 +0.25 22 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.37 +0.28 22 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 13.80 +0.28 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 15.74 +0.30 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 17.82 +0.09 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 19.89 +0.12 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 22.31 +0.32 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.81 +0.47 24 0 0 0
TOTAL PUT 31 8,396 +17
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$ 10.340
29SEP26 8.00 C 0.00 0.00 0.00 2.37 -1.02 60 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.10 -1.06 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.86 -1.03 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.65 -1.01 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.39 -1.01 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.13 -1.07 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 -1.04 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.71 -0.95 34 0 0 0
29SEP26 10.00 C 0.58 0.59 0.45 0.54 -0.88 34 81 66 +63
29SEP26 10.50 C 0.22 0.33 0.21 0.26 -0.69 33 559 478 +478
29SEP26 11.00 C 0.08 0.12 0.08 0.11 -0.45 34 322 413 +187
29SEP26 11.50 C 0.05 0.05 0.05 0.04 -0.24 34 15 820 0
29SEP26 12.00 C 0.03 0.03 0.03 0.02 -0.11 37 130 812 +46
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.04 40 0 638 0
29SEP26 13.00 C 0.01 0.01 0.01 0.01 -0.01 47 13 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 86 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 136 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 142 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 2.37 -1.04 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.19 -0.98 46 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.90 -1.02 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.71 -0.99 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.45 -1.03 33 0 0 0
29OCT26 9.25 C 1.22 1.22 1.22 1.28 -0.95 37 15 15 +15
29OCT26 9.50 C 1.11 1.11 1.00 1.08 -0.92 36 20 20 +20
29OCT26 9.75 C 0.82 0.82 0.82 0.87 -0.85 33 15 15 +15
29OCT26 10.00 C 0.77 0.77 0.70 0.72 -0.80 33 34 34 +34
29OCT26 10.50 C 0.44 0.49 0.44 0.46 -0.64 33 50 35 +35
29OCT26 11.00 C 0.26 0.26 0.26 0.28 -0.48 33 5 156 +5
29OCT26 11.50 C 0.21 0.21 0.14 0.16 -0.32 33 73 270 +62
29OCT26 12.00 C 0.09 0.09 0.09 0.09 -0.21 34 2 68 0
29OCT26 12.50 C 0.05 0.07 0.05 0.05 -0.12 34 12 143 -4
29OCT26 13.00 C 0.05 0.05 0.05 0.03 -0.06 36 2 67 -1
29OCT26 13.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 71 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.19 -1.06 34 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.96 -1.03 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.75 -1.00 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.53 -1.00 32 0 0 0
27NOV26 9.25 C 1.34 1.34 1.34 1.36 -0.94 34 15 15 +15
27NOV26 9.50 C 1.16 1.16 1.16 1.18 -0.89 34 15 15 +15
27NOV26 9.75 C 1.01 1.13 1.01 1.01 -0.85 33 75 61 +61
27NOV26 10.00 C 0.00 0.00 0.00 0.87 -0.73 34 0 0 0
27NOV26 10.50 C 0.63 0.63 0.63 0.61 -0.63 34 2 17 +2
27NOV26 11.00 C 0.00 0.00 0.00 0.42 -0.50 34 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.29 -0.37 34 0 54 0
27NOV26 12.00 C 0.21 0.21 0.18 0.19 -0.27 35 19 85 -4
27NOV26 12.50 C 0.00 0.00 0.00 0.12 -0.19 34 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.08 -0.12 35 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.05 -0.08 35 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 -0.05 35 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.49 -1.03 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.28 -1.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.07 -0.97 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.86 -0.97 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.66 -0.93 34 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.46 -0.92 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.29 -0.87 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.15 -0.78 34 0 0 0
30DEC26 10.00 C 0.95 0.99 0.95 1.00 -0.71 34 15 21 +13
30DEC26 10.50 C 0.00 0.00 0.00 0.75 -0.63 34 0 15 0
30DEC26 11.00 C 0.55 0.55 0.55 0.55 -0.51 34 20 113 +20
30DEC26 11.50 C 0.00 0.00 0.00 0.41 -0.39 34 0 503 0
30DEC26 12.00 C 0.36 0.59 0.36 0.29 -0.33 34 30 283 +15
30DEC26 12.50 C 0.27 0.27 0.22 0.20 -0.25 34 103 284 +38
30DEC26 13.00 C 0.16 0.17 0.16 0.14 -0.18 34 30 237 +30
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.14 34 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.10 34 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.07 34 0 167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.66 -0.99 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.46 -0.99 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.26 -0.95 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.07 -0.94 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.90 -0.90 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.73 -0.86 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.58 -0.83 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.44 -0.78 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.31 -0.72 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.07 -0.62 34 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.87 -0.55 34 0 0 0
30MAR27 11.50 C 0.72 0.72 0.72 0.71 -0.46 35 6 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.57 -0.41 35 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.45 -0.36 35 0 0 0
30MAR27 13.00 C 0.42 0.42 0.40 0.36 -0.29 35 130 225 +130
30MAR27 13.50 C 0.00 0.00 0.00 0.28 -0.24 35 0 29 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 -0.20 35 0 57 0
30MAR27 14.50 C 0.22 0.22 0.22 0.17 -0.16 35 20 33 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 -0.13 35 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.11 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.08 35 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.07 35 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.04 36 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 -0.03 33 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 2.79 -0.88 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.60 -0.86 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.41 -0.92 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.25 -0.90 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.08 -0.87 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.93 -0.83 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.78 -0.80 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.66 -0.75 37 0 11 0
29JUN27 10.00 C 1.54 1.54 1.54 1.52 -0.72 37 340 340 +330
29JUN27 10.50 C 0.00 0.00 0.00 1.28 -0.66 37 330 330 +330
29JUN27 11.00 C 0.00 0.00 0.00 1.08 -0.58 37 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.91 -0.51 37 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.75 -0.46 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.63 -0.36 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.52 -0.35 36 0 3 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 -0.30 36 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 -0.26 36 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 -0.22 36 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 -0.19 36 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 0.19 -0.17 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 -0.13 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 -0.12 36 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.11 -0.09 36 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 -0.08 36 0 236 0
29SEP27 8.50 C 0.00 0.00 0.00 2.53 -0.84 38 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.37 -0.81 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.17 -0.84 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.03 -0.81 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.89 -0.79 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.77 -0.73 37 0 0 0
29SEP27 10.00 C 1.66 1.66 1.66 1.65 -0.69 37 3 3 +3
29SEP27 10.50 C 0.00 0.00 0.00 1.44 -0.62 37 0 0 0
29SEP27 11.00 C 1.32 1.32 1.32 1.26 -0.54 37 12 12 +12
29SEP27 11.50 C 0.00 0.00 0.00 1.09 -0.51 37 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.95 -0.45 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.82 -0.46 37 0 5 0
29SEP27 13.00 C 0.00 0.00 0.00 0.72 -0.36 37 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.63 -0.32 38 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.57 -0.26 38 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.50 -0.26 39 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.43 -0.23 38 0 2 0
29SEP27 15.50 C 0.00 0.00 0.00 0.37 -0.22 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.32 -0.20 38 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.27 -0.18 38 0 0 0
TOTAL CALL 2,513 12,629 +1,965
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
29SEP26 9.00 P 0.02 0.02 0.02 0.02 +0.01 37 50 265 +50
29SEP26 9.25 P 0.03 0.05 0.03 0.03 +0.02 34 90 191 +90
29SEP26 9.50 P 0.11 0.11 0.07 0.06 +0.05 34 45 107 +25
29SEP26 9.75 P 0.12 0.12 0.11 0.10 +0.09 33 110 89 +18
29SEP26 10.00 P 0.05 0.29 0.05 0.18 +0.16 34 453 307 +206
29SEP26 10.50 P 0.30 0.48 0.19 0.41 +0.35 34 39 492 +20
29SEP26 11.00 P 0.40 0.84 0.40 0.73 +0.56 30 49 771 +5
29SEP26 11.50 P 1.19 1.33 1.19 1.21 +0.82 39 31 1,605 -19
29SEP26 12.00 P 1.85 1.85 1.55 1.71 +0.99 49 23 226 -7
29SEP26 12.50 P 0.00 0.00 0.00 2.18 +1.03 50 0 197 0
29SEP26 13.00 P 0.00 0.00 0.00 2.68 +1.06 58 0 84 -82
29SEP26 13.50 P 3.25 3.25 3.25 3.17 +1.04 61 2 28 -30
29SEP26 14.00 P 0.00 0.00 0.00 3.71 +1.09 84 0 26 -30
29SEP26 14.50 P 0.00 0.00 0.00 4.22 +1.09 94 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.66 +1.04 0 0 81 0
29SEP26 15.50 P 0.00 0.00 0.00 5.16 +1.04 0 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 5.66 +1.04 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 6.18 +1.06 103 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.66 +1.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.19 +1.07 120 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.66 +1.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.16 +1.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.70 +1.08 140 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.20 +1.08 144 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.66 +1.04 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.68 +1.06 146 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.72 +1.10 175 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.74 +1.12 191 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.69 +1.07 176 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
29OCT26 8.50 P 0.04 0.04 0.04 0.03 +0.02 34 19 19 +19
29OCT26 8.75 P 0.00 0.00 0.00 0.05 +0.04 34 0 0 0
29OCT26 9.00 P 0.12 0.12 0.09 0.08 +0.07 34 106 80 +60
29OCT26 9.25 P 0.12 0.15 0.12 0.13 +0.11 35 45 55 +45
29OCT26 9.50 P 0.16 0.20 0.16 0.18 +0.15 34 45 70 +40
29OCT26 9.75 P 0.00 0.00 0.00 0.25 +0.20 33 0 78 0
29OCT26 10.00 P 0.40 0.40 0.32 0.35 +0.27 34 182 182 +145
29OCT26 10.50 P 0.71 0.71 0.59 0.60 +0.43 34 34 130 +18
29OCT26 11.00 P 0.50 0.92 0.50 0.92 +0.59 35 43 258 -4
29OCT26 11.50 P 0.00 0.00 0.00 1.28 +0.72 33 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 1.71 +0.83 33 0 122 0
29OCT26 12.50 P 0.00 0.00 0.00 2.20 +0.96 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.70 +1.03 44 0 15 0
29OCT26 13.50 P 3.10 3.35 3.10 3.17 +1.04 42 10 10 +10
29OCT26 14.00 P 0.00 0.00 0.00 3.71 +1.09 56 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.22 +1.09 62 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.66 +1.04 0 0 0 -4
29OCT26 15.50 P 0.00 0.00 0.00 5.16 +1.04 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.66 +1.04 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.18 +1.06 70 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.66 +1.04 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 +0.04 34 0 7 0
27NOV26 8.50 P 0.09 0.09 0.09 0.08 +0.07 35 10 14 +10
27NOV26 8.75 P 0.00 0.00 0.00 0.11 +0.08 34 0 0 0
27NOV26 9.00 P 0.17 0.17 0.17 0.16 +0.12 34 10 20 +10
27NOV26 9.25 P 0.00 0.00 0.00 0.22 +0.16 35 0 0 0
27NOV26 9.50 P 0.32 0.32 0.32 0.29 +0.21 34 150 150 +150
27NOV26 9.75 P 0.35 0.37 0.35 0.38 +0.26 35 22 28 +2
27NOV26 10.00 P 0.45 0.51 0.45 0.48 +0.32 35 138 161 +131
27NOV26 10.50 P 0.77 0.77 0.71 0.72 +0.43 34 3 60 0
27NOV26 11.00 P 1.06 1.06 0.93 1.04 +0.57 35 70 103 +10
27NOV26 11.50 P 1.43 1.43 1.43 1.40 +0.70 35 15 42 +15
27NOV26 12.00 P 0.00 0.00 0.00 1.83 +0.82 37 0 61 0
27NOV26 12.50 P 0.00 0.00 0.00 2.26 +0.90 38 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 2.70 +0.94 36 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.20 +1.01 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.71 +1.08 46 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.22 +1.09 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.66 +1.04 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.16 +1.04 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.66 +1.04 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.18 +1.06 58 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.66 +1.04 0 0 0 0
30DEC26 8.00 P 0.08 0.08 0.08 0.07 +0.06 35 15 53 +15
30DEC26 8.25 P 0.00 0.00 0.00 0.10 +0.08 35 0 100 0
30DEC26 8.50 P 0.14 0.15 0.14 0.13 +0.10 34 11 27 +11
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.13 34 0 26 0
30DEC26 9.00 P 0.24 0.24 0.24 0.24 +0.16 34 10 45 +10
30DEC26 9.25 P 0.00 0.00 0.00 0.30 +0.20 34 0 0 0
30DEC26 9.50 P 0.35 0.35 0.35 0.39 +0.25 35 5 41 +3
30DEC26 9.75 P 0.46 0.50 0.46 0.48 +0.29 34 27 52 +15
30DEC26 10.00 P 0.60 0.60 0.56 0.59 +0.34 34 22 121 0
30DEC26 10.50 P 0.80 0.82 0.80 0.83 +0.43 34 9 142 -1
30DEC26 11.00 P 1.13 1.13 1.04 1.15 +0.57 35 18 126 +17
30DEC26 11.50 P 0.00 0.00 0.00 1.52 +0.69 36 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 1.91 +0.78 37 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 2.30 +0.82 35 0 142 0
30DEC26 13.00 P 0.00 0.00 0.00 2.74 +0.88 35 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.21 +0.94 37 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.71 +1.01 40 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 4.22 +1.07 45 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.66 +1.04 0 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 5.16 +1.04 0 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.66 +1.04 0 0 30 -51
30DEC26 16.50 P 0.00 0.00 0.00 6.18 +1.06 51 0 0 -47
30DEC26 17.00 P 0.00 0.00 0.00 6.66 +1.04 0 0 0 -64
30DEC26 17.50 P 0.00 0.00 0.00 7.19 +1.07 58 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.66 +1.04 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.16 +1.04 0 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 8.70 +1.08 67 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.20 +1.08 70 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.66 +1.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.68 +1.06 72 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.72 +1.10 83 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.74 +1.12 90 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.69 +1.07 85 0 0 0
30MAR27 8.00 P 0.19 0.20 0.19 0.18 +0.10 35 46 76 +46
30MAR27 8.25 P 0.00 0.00 0.00 0.23 +0.12 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.29 +0.15 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 +0.19 35 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.43 +0.21 35 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.51 +0.24 35 0 1 0
30MAR27 9.50 P 0.58 0.58 0.58 0.61 +0.28 35 2 15 +2
30MAR27 9.75 P 0.68 0.68 0.68 0.71 +0.32 35 2 55 +2
30MAR27 10.00 P 0.75 0.84 0.75 0.82 +0.34 34 9 74 +6
30MAR27 10.50 P 1.02 1.02 1.02 1.08 +0.44 34 2 25 +1
30MAR27 11.00 P 0.00 0.00 0.00 1.38 +0.51 35 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 1.72 +0.60 35 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.09 +0.69 36 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 2.49 +0.74 36 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 2.91 +0.80 37 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.33 +0.84 37 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.78 +0.91 37 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.24 +0.95 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.68 +0.95 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.18 +1.00 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.69 +1.04 41 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 6.18 +1.05 42 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.66 +1.04 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.19 +1.07 47 0 0 -1
30MAR27 18.00 P 0.00 0.00 0.00 7.66 +1.04 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.16 +1.04 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.70 +1.08 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.20 +1.08 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.66 +1.04 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.68 +1.06 58 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.72 +1.10 66 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.74 +1.12 71 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.69 +1.07 69 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.40 +0.19 36 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.47 +0.20 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.54 +0.21 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.63 +0.24 36 0 10 0
29JUN27 9.00 P 0.72 0.72 0.72 0.72 +0.26 35 10 23 +10
29JUN27 9.25 P 0.82 0.82 0.82 0.81 +0.28 35 15 15 +11
29JUN27 9.50 P 0.00 0.00 0.00 0.93 +0.33 35 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.05 +0.36 35 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.18 +0.39 35 330 376 +330
29JUN27 10.50 P 0.00 0.00 0.00 1.46 +0.45 35 330 361 +330
29JUN27 11.00 P 1.76 1.77 1.76 1.80 +0.56 36 12 18 -8
29JUN27 11.50 P 0.00 0.00 0.00 2.14 +0.63 36 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 2.50 +0.69 36 0 258 0
29JUN27 12.50 P 0.00 0.00 0.00 2.89 +0.75 36 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.29 +0.79 36 0 16 0
29JUN27 13.50 P 3.65 3.70 3.65 3.71 +0.83 37 2 18 +2
29JUN27 14.00 P 0.00 0.00 0.00 4.13 +0.86 37 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.57 +0.89 37 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.02 +0.96 37 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 5.47 +0.94 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.93 +0.97 38 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 6.39 +0.99 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.83 +0.98 36 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 7.33 +1.03 38 0 0 0
29SEP27 8.50 P 0.82 0.82 0.82 0.77 +0.26 39 2 2 +2
29SEP27 8.75 P 0.00 0.00 0.00 0.88 +0.29 39 0 0 0
29SEP27 9.00 P 0.99 0.99 0.98 0.98 +0.31 39 54 56 +54
29SEP27 9.25 P 0.00 0.00 0.00 1.10 +0.34 39 0 0 0
29SEP27 9.50 P 1.25 1.25 1.25 1.23 +0.37 39 1 1 +1
29SEP27 9.75 P 1.36 1.36 1.36 1.36 +0.39 39 1 1 +1
29SEP27 10.00 P 1.43 1.48 1.43 1.50 +0.42 39 2 29 +1
29SEP27 10.50 P 1.85 1.85 1.85 1.79 +0.47 39 10 10 +10
29SEP27 11.00 P 0.00 0.00 0.00 2.11 +0.53 39 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 2.45 +0.57 40 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 2.82 +0.65 40 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.19 +0.67 40 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.59 +0.71 41 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.99 +0.76 41 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.29 +0.67 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.71 +0.79 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.14 +0.82 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.58 +0.85 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.02 +0.87 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.47 +0.89 38 0 0 0
TOTAL PUT 2,741 11,137 +1,611
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$ 61.150
29SEP26 40.00 C 0.00 0.00 0.00 21.22 +0.57 62 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.22 +0.57 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.22 +0.57 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.22 +0.57 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.22 +0.57 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.22 +0.57 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.23 +0.58 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.23 +0.58 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.23 +0.58 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.23 +0.58 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.23 +0.58 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.74 +0.59 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 6.24 +0.59 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.79 +0.64 16 0 0 0
29SEP26 60.00 C 1.06 1.32 0.94 1.63 +0.75 15 64 161 +5
29SEP26 62.50 C 0.21 0.40 0.21 0.44 +0.27 16 97 428 -10
29SEP26 65.00 C 0.03 0.08 0.03 0.07 +0.05 16 3 272 -1
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 18 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.33 +0.68 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.34 +0.69 29 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 15.34 +0.69 20 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.34 +0.69 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.35 +0.70 22 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.35 +0.70 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.36 +0.71 20 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.87 +0.72 15 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 6.42 +0.77 16 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 4.01 +0.86 13 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 2.19 +0.73 15 0 105 0
29OCT26 62.50 C 0.75 0.75 0.75 0.97 +0.40 15 3 121 0
29OCT26 65.00 C 0.00 0.00 0.00 0.36 +0.19 16 0 150 0
29OCT26 67.50 C 0.00 0.00 0.00 0.10 +0.06 16 0 25 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 +0.02 17 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 17.44 +0.79 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 16.44 +0.79 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 15.45 +0.80 18 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 14.46 +0.81 20 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 13.46 +0.81 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 12.47 +0.82 15 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 11.48 +0.83 16 0 0 0
27NOV26 52.50 C 8.71 8.71 8.71 8.87 +0.72 0 30 30 +30
27NOV26 55.00 C 0.00 0.00 0.00 6.64 +0.99 16 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 4.36 +0.90 14 0 2 0
27NOV26 60.00 C 0.00 0.00 0.00 2.62 +0.67 15 0 16 0
27NOV26 62.50 C 1.26 1.26 1.26 1.39 +0.41 15 15 92 +15
27NOV26 65.00 C 0.52 0.65 0.52 0.65 +0.22 16 50 35 +20
27NOV26 67.50 C 0.28 0.31 0.28 0.27 +0.11 16 30 30 +15
27NOV26 70.00 C 0.00 0.00 0.00 0.10 +0.05 16 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.53 +0.88 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 19.54 +0.89 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.55 +0.90 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.44 +0.79 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.57 +0.92 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.57 +0.92 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 14.46 +0.81 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.46 +0.81 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.61 +0.96 16 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.62 +0.97 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.20 +1.05 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.89 +1.12 16 0 15 0
30DEC26 57.50 C 4.38 4.54 4.37 4.69 +0.87 14 18 22 +14
30DEC26 60.00 C 2.44 2.44 2.44 2.99 +0.62 15 2 22 0
30DEC26 62.50 C 1.42 1.57 1.34 1.75 +0.41 15 28 66 -1
30DEC26 65.00 C 0.75 0.78 0.75 0.94 +0.26 15 26 75 -3
30DEC26 67.50 C 0.00 0.00 0.00 0.47 +0.18 16 0 29 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 +0.07 15 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.03 15 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 16 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 18.55 +0.84 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.44 +0.71 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.57 +0.92 0 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 15.57 +0.79 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.49 +0.68 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.55 +0.68 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.61 +0.70 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.69 +0.73 0 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 9.70 +1.12 15 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 7.54 +1.01 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 5.59 +0.85 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.94 +0.67 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.64 +0.49 15 0 7 0
30MAR27 65.00 C 0.00 0.00 0.00 1.72 +0.33 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 1.04 +0.22 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.59 +0.12 15 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.32 +0.07 15 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 +0.04 15 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.09 +0.02 15 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.63 +0.66 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.65 +0.66 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.72 +0.70 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.71 +0.65 0 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.75 +0.63 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.79 +0.64 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.88 +0.67 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.97 +0.80 0 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 10.08 +0.98 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.97 +0.69 15 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 6.11 +0.44 16 0 20 0
29JUN27 60.00 C 0.00 0.00 0.00 4.53 +0.10 16 0 19 0
29JUN27 62.50 C 0.00 0.00 0.00 3.28 +0.09 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 2.29 -0.01 16 0 50 0
29JUN27 67.50 C 0.00 0.00 0.00 1.51 -0.11 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.98 -0.13 16 0 40 0
29JUN27 72.50 C 0.00 0.00 0.00 0.61 -0.13 16 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.37 -0.12 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.21 -0.11 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.12 -0.09 16 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.07 -0.06 16 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.04 -0.04 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 17.04 +1.02 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 16.09 +1.03 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 15.13 +0.97 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.12 +0.82 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 13.34 +0.89 16 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 12.15 +0.53 0 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 10.21 +0.53 16 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 8.20 +0.30 16 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.42 +0.10 16 0 0 0
29SEP27 60.00 C 4.44 4.47 4.44 4.92 -0.04 16 2 4 +1
29SEP27 62.50 C 0.00 0.00 0.00 3.65 -0.18 16 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.66 -0.24 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.94 -0.22 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.37 -0.21 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.94 -0.19 16 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.64 -0.16 16 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.43 -0.13 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.28 -0.11 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.18 -0.08 16 0 0 0
TOTAL CALL 368 2,355 +85
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 86 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 92 0
29SEP26 55.00 P 0.02 0.02 0.02 0.01 0.00 20 3 187 0
29SEP26 57.50 P 0.12 0.12 0.12 0.05 -0.10 16 30 335 0
29SEP26 60.00 P 0.78 0.78 0.44 0.45 -0.50 16 150 272 -60
29SEP26 62.50 P 2.00 2.00 1.93 1.77 -0.95 17 18 96 -15
29SEP26 65.00 P 0.00 0.00 0.00 3.86 -1.26 16 0 239 0
29SEP26 67.50 P 0.00 0.00 0.00 6.35 -1.27 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.12 -1.12 45 0 0 -17
29SEP26 72.50 P 0.00 0.00 0.00 11.69 -1.03 56 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.27 -0.98 67 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.84 -0.88 77 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.38 -0.83 86 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.92 -0.78 95 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.54 -0.66 106 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.04 -0.67 113 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.54 -0.70 119 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 119 0
29OCT26 55.00 P 0.00 0.00 0.00 0.05 -0.05 16 0 89 0
29OCT26 57.50 P 0.43 0.43 0.28 0.26 -0.22 16 29 139 +15
29OCT26 60.00 P 0.99 0.99 0.99 0.90 -0.50 16 15 74 +15
29OCT26 62.50 P 2.39 2.39 2.39 2.19 -0.88 16 15 90 +15
29OCT26 65.00 P 0.00 0.00 0.00 4.14 -1.02 18 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 6.35 -1.27 0 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 9.12 -1.12 30 0 0 -15
29OCT26 72.50 P 0.00 0.00 0.00 11.69 -1.03 37 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.27 -0.98 44 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 16.84 -0.88 51 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.42 -0.79 58 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 21.99 -0.71 64 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 24.54 -0.66 69 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.04 16 0 15 0
27NOV26 55.00 P 0.22 0.24 0.18 0.14 -0.13 16 39 78 +10
27NOV26 57.50 P 0.00 0.00 0.00 0.47 -0.31 16 0 185 0
27NOV26 60.00 P 1.60 1.60 1.38 1.17 -0.60 16 22 26 0
27NOV26 62.50 P 0.00 0.00 0.00 2.50 -0.81 16 0 16 0
27NOV26 65.00 P 0.00 0.00 0.00 4.32 -1.07 17 0 13 0
27NOV26 67.50 P 0.00 0.00 0.00 6.39 -1.24 16 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 9.12 -1.12 25 0 0 -15
27NOV26 72.50 P 0.00 0.00 0.00 11.69 -1.03 31 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 14.27 -0.98 37 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 16.84 -0.88 42 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 19.42 -0.79 47 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.99 -0.71 52 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 24.54 -0.66 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 93 0
30DEC26 49.00 P 0.02 0.02 0.02 0.01 -0.01 16 1 44 +1
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 125 0
30DEC26 52.50 P 0.12 0.12 0.12 0.07 -0.06 16 2 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 -0.16 15 0 17 0
30DEC26 57.50 P 0.74 0.79 0.66 0.66 -0.29 16 59 100 +24
30DEC26 60.00 P 1.48 1.48 1.48 1.42 -0.55 16 10 40 -10
30DEC26 62.50 P 3.03 3.23 2.80 2.73 -0.77 16 33 35 +14
30DEC26 65.00 P 0.00 0.00 0.00 4.49 -0.99 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.45 -1.20 15 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 9.12 -1.12 22 0 12 0
30DEC26 72.50 P 0.00 0.00 0.00 11.69 -1.03 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.27 -0.98 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 16.84 -0.88 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.42 -0.79 41 0 0 -19
30DEC26 82.50 P 0.00 0.00 0.00 21.99 -0.71 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.54 -0.66 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.04 -0.67 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.54 -0.70 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.03 -0.03 15 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.05 -0.04 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.07 -0.07 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.21 -0.14 15 0 83 0
30MAR27 55.00 P 0.58 0.58 0.58 0.49 -0.27 15 4 27 -4
30MAR27 57.50 P 0.00 0.00 0.00 1.05 -0.37 15 0 37 0
30MAR27 60.00 P 0.00 0.00 0.00 1.92 -0.50 15 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 3.17 -0.74 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.82 -0.91 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.83 -0.97 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.14 -1.10 18 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 11.69 -1.03 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 14.27 -0.98 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 16.84 -0.88 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.42 -0.79 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.99 -0.71 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.54 -0.66 39 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.04 -0.67 41 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.54 -0.70 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.06 -0.02 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.09 -0.03 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.12 -0.05 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.18 -0.05 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.25 -0.07 16 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.32 -0.08 15 0 79 0
29JUN27 52.50 P 0.71 0.71 0.71 0.68 -0.10 16 3 15 +1
29JUN27 55.00 P 1.40 1.40 1.40 1.24 -0.16 16 1 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.99 -0.25 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.16 -0.10 16 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 4.48 -0.30 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.15 -0.32 15 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.07 -0.36 16 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 10.14 -0.48 16 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.61 -0.41 19 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 14.95 -0.62 20 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.35 -0.64 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 19.74 -0.68 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.15 -0.67 25 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 24.57 -0.65 26 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.13 -0.01 16 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.18 -0.02 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.25 -0.01 16 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.33 -0.02 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.43 -0.01 16 0 2 0
29SEP27 50.00 P 0.58 0.58 0.58 0.57 -0.01 16 40 40 +40
29SEP27 52.50 P 0.00 0.00 0.00 1.00 -0.02 16 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.63 -0.04 16 0 62 0
29SEP27 57.50 P 2.58 2.58 2.58 2.51 -0.02 16 3 25 +3
29SEP27 60.00 P 3.75 3.78 3.75 3.75 +0.09 17 2 2 +2
29SEP27 62.50 P 0.00 0.00 0.00 5.02 -0.04 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.64 -0.07 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.40 -0.20 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 10.38 -0.35 16 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.84 -0.22 18 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.12 -0.45 19 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.47 -0.66 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.84 -0.64 22 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.21 -0.64 23 0 0 0
TOTAL PUT 479 3,703 -15
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$ 21.060
29SEP26 15.00 C 0.00 0.00 0.00 6.08 -0.17 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.56 -0.17 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.09 -0.16 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.65 -0.10 64 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.06 -0.19 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.59 -0.16 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.09 -0.16 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.60 -0.16 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.11 -0.16 25 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 1.64 -0.15 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.21 -0.14 24 0 120 0
29SEP26 21.00 C 0.00 0.00 0.00 0.55 -0.07 25 0 207 0
29SEP26 22.00 C 0.18 0.18 0.18 0.18 -0.05 25 1 754 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 382 0
29SEP26 24.00 C 0.02 0.02 0.02 0.01 0.00 26 1 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.66 -0.07 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.17 -0.08 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.69 -0.06 41 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.20 -0.05 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.66 -0.09 28 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.18 -0.16 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.73 -0.15 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.29 -0.15 27 0 3 0
29OCT26 19.50 C 0.00 0.00 0.00 1.89 -0.14 27 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.57 -0.08 29 0 129 0
29OCT26 21.00 C 0.00 0.00 0.00 0.94 -0.09 27 0 63 0
29OCT26 22.00 C 0.00 0.00 0.00 0.51 -0.07 27 0 170 0
29OCT26 23.00 C 0.00 0.00 0.00 0.26 -0.04 27 0 114 0
29OCT26 24.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 277 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.25 -0.05 38 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.77 -0.05 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.29 -0.05 34 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.75 -0.15 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.31 -0.14 28 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.88 -0.14 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.48 -0.13 28 0 6 0
27NOV26 19.50 C 0.00 0.00 0.00 2.11 -0.11 28 0 60 0
27NOV26 20.00 C 0.00 0.00 0.00 1.80 -0.07 29 0 16 0
27NOV26 21.00 C 0.00 0.00 0.00 1.22 -0.07 28 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.78 -0.06 28 0 64 0
27NOV26 23.00 C 0.00 0.00 0.00 0.47 -0.05 28 0 256 0
27NOV26 24.00 C 0.27 0.27 0.27 0.27 -0.03 28 2 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.31 -0.04 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.82 -0.07 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.34 -0.05 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.87 -0.05 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.41 -0.04 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.87 -0.13 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.44 -0.14 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.04 -0.13 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.66 -0.12 28 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 2.31 -0.11 28 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.02 -0.07 28 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.45 -0.07 28 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 1.00 -0.06 28 0 21 0
30DEC26 23.00 C 0.00 0.00 0.00 0.67 -0.06 28 0 5 0
30DEC26 24.00 C 0.00 0.00 0.00 0.44 -0.03 28 0 29 0
30DEC26 25.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 0.00 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 28 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 2 0
30DEC26 37.00 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 6.52 -0.02 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.06 -0.02 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.61 -0.02 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.13 -0.06 31 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 4.74 -0.04 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.31 -0.06 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.83 -0.16 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.46 -0.12 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.12 -0.11 28 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 2.87 -0.11 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.57 -0.07 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.02 -0.06 29 0 621 0
30MAR27 22.00 C 1.54 1.54 1.54 1.57 -0.06 29 1 41 +1
30MAR27 23.00 C 0.00 0.00 0.00 1.20 -0.05 29 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.90 -0.05 28 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.67 -0.03 28 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.49 -0.03 28 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.35 -0.02 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.25 -0.02 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 -0.01 28 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 6.70 -0.11 33 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.30 -0.08 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.87 -0.07 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.46 -0.07 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.02 -0.09 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.67 -0.06 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.35 -0.02 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.93 -0.09 30 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.61 -0.07 30 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 3.33 -0.11 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.03 -0.12 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.51 -0.10 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.08 -0.13 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.67 -0.10 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.38 -0.10 30 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 1.12 -0.10 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.90 -0.06 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.69 -0.11 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.59 -0.04 30 0 0 0
29JUN27 29.00 C 0.44 0.44 0.44 0.44 -0.06 29 15 16 +15
29JUN27 30.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.92 -0.12 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.51 -0.13 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.10 -0.15 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.72 -0.16 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.35 -0.17 31 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.00 -0.17 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.67 -0.16 30 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.36 -0.17 30 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 3.06 -0.17 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.54 -0.16 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.09 -0.15 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.71 -0.14 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.39 -0.12 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.12 -0.11 29 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.90 -0.10 29 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.72 -0.08 29 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.59 -0.06 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.45 -0.07 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.37 -0.05 29 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.29 -0.04 29 0 0 0
TOTAL CALL 20 5,527 +16
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 32 0 50 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 25 0 82 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 204 0
29SEP26 20.00 P 0.12 0.12 0.12 0.12 +0.02 25 10 330 +10
29SEP26 21.00 P 0.00 0.00 0.00 0.43 +0.04 24 0 717 0
29SEP26 22.00 P 0.00 0.00 0.00 1.08 +0.11 24 0 342 0
29SEP26 23.00 P 0.00 0.00 0.00 1.96 +0.15 25 0 32 0
29SEP26 24.00 P 0.00 0.00 0.00 2.94 +0.16 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.98 +0.14 46 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.98 +0.15 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.97 +0.14 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.94 +0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.97 +0.13 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.97 +0.17 80 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.94 +0.14 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.94 +0.14 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.94 +0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.94 +0.14 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.97 +0.17 108 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.97 +0.17 113 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.97 +0.17 117 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 33 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 0.02 +0.01 30 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 28 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 0.00 27 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 41 0
29OCT26 19.00 P 0.16 0.16 0.16 0.16 +0.02 27 5 136 0
29OCT26 19.50 P 0.00 0.00 0.00 0.26 +0.03 27 0 382 0
29OCT26 20.00 P 0.36 0.36 0.36 0.38 +0.04 27 2 328 0
29OCT26 21.00 P 0.00 0.00 0.00 0.78 +0.06 27 0 372 0
29OCT26 22.00 P 0.00 0.00 0.00 1.36 +0.10 27 0 21 0
29OCT26 23.00 P 0.00 0.00 0.00 2.08 +0.07 25 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 2.97 +0.13 25 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.98 +0.11 32 0 2 0
29OCT26 26.00 P 0.00 0.00 0.00 4.98 +0.12 37 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.97 +0.11 41 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.94 +0.08 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.97 +0.11 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.97 +0.11 54 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.94 +0.07 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.94 +0.08 0 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 0.03 +0.01 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.21 +0.03 28 0 42 0
27NOV26 19.00 P 0.00 0.00 0.00 0.30 +0.03 28 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.42 +0.03 28 0 30 0
27NOV26 20.00 P 0.00 0.00 0.00 0.57 +0.05 27 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 0.99 +0.07 27 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 1.54 +0.07 27 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 2.24 +0.09 26 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.10 +0.14 28 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 3.98 +0.06 27 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.98 +0.11 31 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.97 +0.11 34 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.94 +0.08 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.97 +0.11 42 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.97 +0.11 45 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.94 +0.07 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.94 +0.08 0 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 27 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 0.07 +0.01 28 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.01 28 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.32 +0.03 28 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 +0.04 28 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.56 +0.04 27 0 19 0
30DEC26 20.00 P 0.75 0.75 0.75 0.73 +0.05 27 1 214 0
30DEC26 21.00 P 1.13 1.13 1.13 1.16 +0.07 27 1 92 0
30DEC26 22.00 P 0.00 0.00 0.00 1.70 +0.06 26 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.38 +0.06 26 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 3.21 +0.14 28 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.04 +0.12 27 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 4.98 +0.08 27 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.97 +0.11 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.94 +0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.97 +0.11 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.97 +0.11 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.94 +0.07 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.94 +0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.94 +0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.94 +0.09 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.97 +0.12 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.97 +0.12 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.97 +0.12 58 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.21 +0.02 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 +0.02 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 +0.03 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 +0.04 28 0 628 0
30MAR27 18.50 P 0.00 0.00 0.00 0.61 +0.04 28 0 31 0
30MAR27 19.00 P 0.00 0.00 0.00 0.74 +0.04 28 0 12 0
30MAR27 19.50 P 0.00 0.00 0.00 0.91 +0.06 28 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.10 +0.06 27 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.54 +0.07 27 0 39 0
30MAR27 22.00 P 0.00 0.00 0.00 2.07 +0.06 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 2.71 +0.07 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.49 +0.11 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.27 +0.11 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.10 +0.04 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.01 +0.06 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.97 +0.08 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.97 +0.11 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.97 +0.04 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.94 +0.07 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.94 +0.08 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.94 +0.09 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.94 +0.09 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.97 +0.12 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.97 +0.12 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.27 0.00 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.34 -0.01 30 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 0.00 30 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 +0.03 30 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.67 0.00 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.76 0.00 29 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.92 0.00 29 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.15 +0.04 30 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.28 +0.01 29 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.48 +0.02 29 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.03 +0.06 30 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.56 +0.04 30 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.18 +0.11 30 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.79 +0.10 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.52 +0.02 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.30 +0.02 28 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.12 0.00 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.02 +0.04 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.03 +0.13 30 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.97 +0.04 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.95 +0.08 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.94 +0.08 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.59 -0.01 28 0 8 0
29SEP27 16.50 P 0.00 0.00 0.00 0.72 -0.02 28 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.87 0.00 28 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.02 -0.01 28 0 4 0
29SEP27 18.00 P 0.00 0.00 0.00 1.21 0.00 28 0 1 0
29SEP27 18.50 P 0.00 0.00 0.00 1.40 0.00 28 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.62 0.00 28 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.85 +0.01 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.10 +0.02 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.63 +0.02 27 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 3.23 +0.02 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 3.89 +0.04 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.59 +0.05 26 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.33 +0.06 26 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.11 +0.07 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.92 +0.09 24 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.75 +0.09 23 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.61 +0.11 21 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.47 +0.11 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.36 +0.11 0 0 0 0
TOTAL PUT 19 5,586 +10
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$ 400.400
11SEP26 300.00 C 0.00 0.00 0.00 100.96 - 200 0 0 -
11SEP26 305.00 C 0.00 0.00 0.00 96.02 -1.53 194 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 91.04 -1.51 185 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 85.94 -1.61 170 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 81.02 -1.40 164 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 75.45 -1.63 0 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 70.45 -1.63 0 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 65.46 -1.63 76 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 60.46 -1.63 69 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 55.46 -1.63 62 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 50.46 -1.63 55 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 45.46 -1.64 48 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 40.46 -1.64 39 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 35.47 -1.64 44 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 30.48 -1.65 41 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 25.95 -1.20 58 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 20.96 -1.24 49 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 15.99 -1.30 40 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 11.09 -1.39 32 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 6.43 -1.73 24 0 3 0
11SEP26 400.00 C 2.54 2.99 2.39 2.58 -1.46 19 45 552 +17
11SEP26 405.00 C 1.00 1.28 0.72 0.77 -0.93 20 243 766 +76
11SEP26 410.00 C 0.29 0.29 0.24 0.16 -0.41 20 19 523 -9
11SEP26 415.00 C 0.00 0.00 0.00 0.03 -0.12 21 0 586 0
11SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 320 0
11SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 29 0 242 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 35 0 144 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 101.22 - 97 0 0 -
18SEP26 305.00 C 0.00 0.00 0.00 96.22 -1.56 92 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 91.23 -1.55 87 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 86.25 -1.54 83 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 81.23 -1.57 78 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 75.64 -2.17 0 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 70.65 -1.62 38 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 65.65 -1.63 31 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 60.65 -1.63 0 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 55.66 -1.63 29 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 50.67 -1.62 29 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 45.68 -1.62 28 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 40.69 -1.63 26 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 35.72 -1.63 25 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 30.78 -1.62 24 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 26.39 -1.11 30 0 0 0
18SEP26 380.00 C 0.00 0.00 0.00 21.52 -1.17 27 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 16.71 -1.34 23 0 0 0
18SEP26 390.00 C 0.00 0.00 0.00 12.28 -1.40 21 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 8.32 -1.51 19 0 1 0
18SEP26 400.00 C 5.00 5.31 4.88 5.05 -1.49 18 24 39 +16
18SEP26 405.00 C 3.28 3.32 2.80 2.83 -1.02 18 64 117 +3
18SEP26 410.00 C 1.80 1.80 1.50 1.41 -0.74 18 117 71 +40
18SEP26 415.00 C 0.90 0.90 0.85 0.63 -0.48 18 10 96 +9
18SEP26 420.00 C 0.36 0.36 0.36 0.25 -0.30 18 10 33 +10
18SEP26 425.00 C 0.00 0.00 0.00 0.09 -0.15 18 0 10 0
18SEP26 430.00 C 0.16 0.16 0.16 0.03 -0.06 18 5 5 +5
18SEP26 435.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 5 0
18SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 201.36 -1.53 142 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 196.41 -1.51 139 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 191.40 -1.53 134 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 186.41 -1.52 129 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 181.41 -1.53 125 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 176.45 -1.37 122 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 171.46 -1.50 117 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 166.44 -1.53 113 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 161.34 -1.64 106 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 156.46 -1.53 105 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 151.47 -1.53 101 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 146.50 -1.40 98 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 141.48 -1.54 94 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 136.48 -1.34 90 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 131.49 -1.44 86 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 126.54 -1.40 84 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 121.50 -1.35 79 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 116.51 -1.45 76 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 111.52 -1.45 72 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 106.54 -1.31 69 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 101.58 -1.38 67 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 91.62 -1.52 60 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 81.61 -1.46 54 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 70.96 -1.64 28 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 61.01 -1.64 28 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 51.63 -1.67 35 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 41.25 -1.65 24 0 2 0
29SEP26 370.00 C 0.00 0.00 0.00 31.62 -1.64 22 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 22.42 -1.57 21 0 7 0
29SEP26 390.00 C 14.64 14.64 14.53 14.14 -1.67 19 3 273 0
29SEP26 400.00 C 7.80 7.93 7.13 7.50 -1.13 18 121 511 +79
29SEP26 410.00 C 3.40 3.82 3.16 3.42 -0.75 18 779 1,567 +162
29SEP26 420.00 C 1.40 1.51 1.30 1.51 -0.28 19 147 5,393 +45
29SEP26 430.00 C 0.61 0.65 0.54 0.62 -0.14 20 398 4,915 -211
29SEP26 440.00 C 0.29 0.32 0.28 0.24 -0.04 21 35 7,150 -1
29SEP26 450.00 C 0.16 0.16 0.15 0.10 0.00 22 40 6,736 0
29SEP26 460.00 C 0.15 0.15 0.15 0.04 0.00 23 10 1,975 -10
29SEP26 470.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 2,221 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 25 0 2,386 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,060 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 30 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 33 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 35 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 38 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 40 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 42 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 44 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 47 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 49 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 51 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 53 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 57 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 59 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 73 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 202.04 -1.27 94 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 197.08 -1.27 91 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 192.10 -1.28 88 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 187.12 -1.26 85 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 182.14 -1.28 82 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 177.16 -1.28 80 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 172.19 -1.26 77 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 167.21 -1.28 74 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 162.23 -1.28 72 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 157.26 -1.28 69 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 152.29 -1.28 67 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 147.31 -1.29 64 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 142.34 -1.27 62 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 137.37 -1.27 60 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 132.38 -1.30 57 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 127.44 -1.39 56 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 122.45 -1.31 53 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 117.51 -1.29 51 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 112.33 -1.52 47 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 107.40 -1.46 45 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 102.43 -1.50 43 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 92.71 -1.27 41 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 82.82 -1.40 37 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 71.88 -1.67 23 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 62.07 -1.69 22 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 52.41 -1.70 22 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 43.01 -1.69 21 0 0 0
29OCT26 370.00 C 33.90 33.90 33.90 34.03 -1.65 20 20 0 -20
29OCT26 380.00 C 0.00 0.00 0.00 25.71 -1.55 20 0 3 0
29OCT26 390.00 C 18.39 18.66 18.39 18.66 -1.48 20 60 82 +55
29OCT26 400.00 C 12.40 12.43 12.07 12.48 -1.13 19 47 833 +28
29OCT26 410.00 C 7.70 8.13 7.62 7.99 -0.74 19 141 1,945 +17
29OCT26 420.00 C 5.00 5.00 4.59 4.77 -0.59 19 272 1,820 +91
29OCT26 430.00 C 2.98 2.98 2.68 2.79 -0.44 19 336 2,344 +229
29OCT26 440.00 C 1.60 1.69 1.56 1.58 -0.22 19 25 1,640 +14
29OCT26 450.00 C 1.00 1.00 1.00 0.84 -0.12 19 5 1,396 -5
29OCT26 460.00 C 0.00 0.00 0.00 0.43 -0.06 19 0 1,043 0
29OCT26 470.00 C 0.00 0.00 0.00 0.21 -0.03 20 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 177 0
29OCT26 490.00 C 0.00 0.00 0.00 0.05 0.00 20 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.03 0.00 21 0 174 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 20 0 224 0
29OCT26 520.00 C 0.00 0.00 0.00 0.01 0.00 22 0 188 0
29OCT26 530.00 C 0.10 0.10 0.10 0.01 0.00 23 20 35 0
29OCT26 540.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 33 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 37 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 202.61 -1.33 76 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 197.56 -1.61 72 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 192.53 -1.49 69 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 187.59 -1.46 67 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 182.14 -1.97 57 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 177.58 -1.56 62 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 172.81 -1.37 62 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 167.76 -1.63 59 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 162.99 -1.28 59 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 157.96 -1.36 56 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 152.92 -1.45 54 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 147.96 -1.46 52 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 143.02 -1.45 50 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 138.09 -1.54 49 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 133.26 -1.31 48 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 128.16 -1.44 45 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 123.11 -1.57 42 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 117.51 -2.21 33 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 113.28 -1.51 40 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 108.28 -1.50 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 103.35 -1.57 36 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 93.84 -1.48 35 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 84.06 -1.51 32 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 73.06 -1.65 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 63.53 -1.65 22 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 54.26 -1.62 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 45.36 -1.57 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 36.97 -1.47 21 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 29.25 -1.33 20 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 22.65 -1.41 20 0 187 0
27NOV26 400.00 C 16.60 16.60 16.32 16.70 -1.13 20 26 874 +20
27NOV26 410.00 C 12.46 12.46 11.76 11.95 -1.03 20 82 2,320 +39
27NOV26 420.00 C 8.47 8.79 8.23 8.41 -0.66 20 143 944 -2
27NOV26 430.00 C 5.85 6.07 5.69 5.84 -0.48 20 104 1,956 +52
27NOV26 440.00 C 4.14 4.15 3.99 3.90 -0.39 20 127 576 +83
27NOV26 450.00 C 2.71 2.85 2.71 2.52 -0.30 20 467 1,823 +317
27NOV26 460.00 C 1.99 2.02 1.97 1.59 -0.22 20 28 726 +24
27NOV26 470.00 C 0.00 0.00 0.00 0.98 -0.15 20 0 1,529 0
27NOV26 480.00 C 0.00 0.00 0.00 0.59 -0.11 20 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.35 -0.07 20 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.20 -0.05 20 0 129 0
27NOV26 510.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 28 0
27NOV26 540.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 22 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 23 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 29 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 32 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 33 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 37 0 200 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 202.61 -1.33 56 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 197.56 -1.61 52 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 192.53 -1.49 48 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 187.59 -1.46 47 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 182.43 -1.68 28 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 177.58 -1.56 40 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 172.81 -1.37 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 167.76 -1.63 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 162.99 -1.28 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 157.96 -2.70 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 152.92 -2.80 37 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 147.96 -2.76 35 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 143.02 -2.76 34 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 138.09 -2.65 33 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 133.26 -2.43 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 128.16 -1.44 30 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 123.11 -1.57 27 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 118.09 -1.63 24 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 113.28 -2.92 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 109.99 -1.54 36 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 105.13 -1.49 35 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 95.44 -1.54 33 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 85.81 -1.65 31 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 74.46 -1.50 22 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 65.22 -1.46 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 56.31 -1.40 22 0 5 0
30DEC26 360.00 C 48.90 48.90 48.90 47.82 -1.36 21 2 276 +2
30DEC26 370.00 C 0.00 0.00 0.00 39.88 -1.30 21 0 762 0
30DEC26 380.00 C 0.00 0.00 0.00 32.57 -1.25 21 0 1,372 0
30DEC26 390.00 C 26.74 26.74 26.06 26.58 -1.36 21 3 1,785 -1
30DEC26 400.00 C 21.00 21.00 20.68 20.79 -1.15 21 10 5,520 0
30DEC26 410.00 C 15.96 16.07 15.96 15.90 -0.98 20 11 4,679 -6
30DEC26 420.00 C 0.00 0.00 0.00 12.03 -0.81 20 2 7,153 +2
30DEC26 430.00 C 0.00 0.00 0.00 8.96 -0.62 20 2 1,320 0
30DEC26 440.00 C 6.70 6.73 6.68 6.49 -0.53 20 30 1,627 -1
30DEC26 450.00 C 4.98 5.08 4.98 4.61 -0.44 20 96 2,951 -86
30DEC26 460.00 C 0.00 0.00 0.00 3.22 -0.36 20 0 4,741 0
30DEC26 470.00 C 2.75 2.75 2.75 2.20 -0.29 20 2 716 -2
30DEC26 480.00 C 2.22 2.22 2.20 1.48 -0.23 20 116 677 +54
30DEC26 490.00 C 0.00 0.00 0.00 0.98 -0.18 20 0 275 0
30DEC26 500.00 C 0.00 0.00 0.00 0.63 -0.14 20 0 1,226 0
30DEC26 510.00 C 1.09 1.12 1.09 0.40 -0.11 20 13 650 +12
30DEC26 520.00 C 0.98 0.98 0.98 0.25 -0.08 20 1 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.16 -0.05 20 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.09 -0.04 20 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 328 0
30DEC26 560.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 102 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 21 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 22 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 26 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 29 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 31 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 0.00 203.39 -1.61 29 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 198.46 -1.62 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 193.54 -1.61 28 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 188.61 -1.62 22 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 183.69 -1.61 26 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 178.76 -1.62 22 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 173.84 -1.62 24 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 168.92 -1.62 25 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 164.00 -1.62 24 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 159.08 -1.62 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 154.16 -1.63 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 149.25 -1.64 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 144.35 -1.64 24 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 139.45 -3.61 24 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 136.68 -1.57 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 131.84 -1.54 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 127.04 -1.54 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 122.25 -1.54 34 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 117.47 -1.55 33 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 112.73 -1.49 32 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 108.04 -1.57 31 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 98.57 -1.44 30 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 88.85 -1.91 27 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 79.82 -2.02 26 0 151 0
30MAR27 340.00 C 0.00 0.00 0.00 71.08 -0.15 25 0 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 61.36 -1.66 22 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 53.63 -1.60 22 0 885 0
30MAR27 370.00 C 0.00 0.00 0.00 46.39 -1.49 22 0 1,487 0
30MAR27 380.00 C 0.00 0.00 0.00 39.70 -1.41 22 0 1,607 0
30MAR27 390.00 C 0.00 0.00 0.00 34.15 -1.39 22 0 1,321 0
30MAR27 400.00 C 28.60 28.60 28.60 28.72 -1.31 22 1 3,275 +1
30MAR27 410.00 C 0.00 0.00 0.00 23.93 -0.87 22 0 3,551 0
30MAR27 420.00 C 0.00 0.00 0.00 19.70 -1.10 22 1 2,794 -1
30MAR27 430.00 C 0.00 0.00 0.00 16.30 -0.78 22 0 288 0
30MAR27 440.00 C 13.35 13.35 13.35 13.41 -0.65 22 1 1,429 -1
30MAR27 450.00 C 11.00 11.10 11.00 10.84 -0.58 22 7 1,782 0
30MAR27 460.00 C 0.00 0.00 0.00 8.79 -0.47 22 0 1,386 0
30MAR27 470.00 C 0.00 0.00 0.00 7.04 -0.38 22 0 715 0
30MAR27 480.00 C 6.35 6.35 6.30 5.60 -0.35 22 120 854 +120
30MAR27 490.00 C 0.00 0.00 0.00 4.47 -0.26 22 0 1,321 0
30MAR27 500.00 C 0.00 0.00 0.00 3.51 -0.21 22 0 429 0
30MAR27 510.00 C 3.70 3.70 3.70 2.79 -0.18 22 1 520 +1
30MAR27 520.00 C 0.00 0.00 0.00 2.17 -0.13 22 0 373 0
30MAR27 530.00 C 0.00 0.00 0.00 1.71 -0.06 22 0 537 0
30MAR27 540.00 C 0.00 0.00 0.00 1.33 -0.08 23 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 1.04 -0.04 23 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.80 -0.05 23 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 0.61 -0.04 23 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.48 -0.03 23 0 137 0
30MAR27 590.00 C 0.00 0.00 0.00 0.36 -0.04 23 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 194 0
30MAR27 620.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.10 0.00 23 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 0.00 203.39 -1.61 28 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 198.46 -1.62 25 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 193.54 -1.61 26 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 188.61 -1.62 24 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 183.69 -1.61 24 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 178.77 -1.61 24 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 173.85 -1.61 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 168.93 -1.62 24 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 164.02 -1.62 24 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 159.11 -1.62 24 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 154.21 -1.63 23 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 151.15 -1.36 35 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 146.16 -1.62 33 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 141.56 -1.50 33 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 136.68 -1.61 32 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 132.12 -1.40 32 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 127.33 -1.44 31 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 122.60 -1.34 30 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 117.94 -1.40 30 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 113.32 -1.40 29 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 109.62 +0.01 30 0 63 0
29JUN27 310.00 C 0.00 0.00 0.00 99.80 -1.27 28 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 90.94 -1.30 27 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 82.48 -1.38 26 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 72.30 -1.50 23 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 66.40 -1.43 25 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 57.58 -1.34 23 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 51.05 -1.19 23 0 133 0
29JUN27 380.00 C 0.00 0.00 0.00 44.89 -1.01 23 0 289 0
29JUN27 390.00 C 0.00 0.00 0.00 39.33 -0.92 23 0 236 0
29JUN27 400.00 C 0.00 0.00 0.00 34.93 -0.91 23 0 613 0
29JUN27 410.00 C 0.00 0.00 0.00 30.41 -0.71 23 0 444 0
29JUN27 420.00 C 0.00 0.00 0.00 26.37 -0.63 23 0 2,786 0
29JUN27 430.00 C 0.00 0.00 0.00 22.68 -0.48 23 0 867 0
29JUN27 440.00 C 19.15 19.15 19.15 19.49 -0.49 23 1 1,039 +1
29JUN27 450.00 C 0.00 0.00 0.00 16.61 -0.40 23 0 550 0
29JUN27 460.00 C 14.44 14.44 14.44 14.11 -0.43 23 2 338 -2
29JUN27 470.00 C 0.00 0.00 0.00 11.96 -0.35 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 10.06 -0.37 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 8.48 -0.30 23 0 268 0
29JUN27 500.00 C 0.00 0.00 0.00 7.07 -0.32 23 0 314 0
29JUN27 510.00 C 0.00 0.00 0.00 5.92 -0.25 23 0 477 0
29JUN27 520.00 C 0.00 0.00 0.00 4.92 -0.26 23 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 4.07 -0.20 23 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 3.38 -0.22 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 2.76 -0.16 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 2.30 -0.17 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.84 -0.18 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.54 -0.13 23 0 55 0
29JUN27 590.00 C 0.00 0.00 0.00 1.21 -0.13 22 0 0 0
29JUN27 600.00 C 2.59 2.59 2.59 0.98 -0.13 22 15 45 +15
29JUN27 610.00 C 0.00 0.00 0.00 0.81 -0.09 22 0 80 0
29JUN27 620.00 C 2.13 2.13 2.13 0.65 -0.08 23 30 40 0
29JUN27 630.00 C 1.95 1.95 1.95 0.54 -0.06 23 30 30 0
29JUN27 640.00 C 1.88 1.88 1.81 0.43 -0.08 22 45 75 +45
29JUN27 650.00 C 1.78 1.78 1.67 0.35 -0.05 23 45 75 +45
29JUN27 660.00 C 1.69 1.69 1.57 0.28 -0.06 22 45 45 +45
29JUN27 670.00 C 0.00 0.00 0.00 0.22 -0.05 22 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.14 -0.04 22 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.11 -0.03 22 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 203.39 -1.61 27 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 198.47 -1.61 26 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 193.56 -1.59 27 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 188.65 -1.58 26 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 183.76 -1.54 27 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 178.87 -1.51 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 173.99 -1.47 26 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 169.13 -1.43 26 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 164.28 -1.38 26 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 159.46 -1.32 26 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 154.67 -1.24 26 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 151.15 -1.36 30 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 146.16 -1.62 29 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 141.56 -1.50 29 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 136.68 -1.61 28 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 132.12 -1.40 28 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 127.33 -1.44 27 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 122.60 -1.34 26 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 117.94 -1.40 25 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 113.35 -1.37 25 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 109.62 +0.01 26 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 100.64 -0.43 25 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 92.45 -0.14 24 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 84.77 -1.37 24 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 77.17 -1.17 24 0 0 0
29SEP27 350.00 C 71.53 71.53 71.53 71.53 -0.79 25 15 45 +15
29SEP27 360.00 C 64.71 64.71 64.71 64.71 -0.57 25 15 46 +15
29SEP27 370.00 C 58.19 58.19 58.19 58.19 -0.50 24 15 45 +15
29SEP27 380.00 C 51.98 51.98 51.98 51.42 -1.18 23 15 45 +15
29SEP27 390.00 C 46.11 46.11 46.11 45.88 -1.02 23 15 45 +15
29SEP27 400.00 C 40.34 40.34 39.70 40.60 -0.78 23 25 180 +10
29SEP27 410.00 C 0.00 0.00 0.00 35.41 -0.99 22 0 90 0
29SEP27 420.00 C 0.00 0.00 0.00 31.43 -0.82 22 0 147 0
29SEP27 430.00 C 0.00 0.00 0.00 27.84 -0.65 23 0 35 0
29SEP27 440.00 C 24.28 24.28 24.28 24.54 -0.46 23 10 523 +10
29SEP27 450.00 C 21.20 21.20 21.20 21.64 -0.52 23 1 175 0
29SEP27 460.00 C 0.00 0.00 0.00 19.07 -0.50 23 0 20 0
29SEP27 470.00 C 0.00 0.00 0.00 16.82 -0.43 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 14.85 -0.39 23 0 70 0
29SEP27 490.00 C 0.00 0.00 0.00 13.14 -0.33 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 11.41 -0.51 23 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 10.02 -0.39 23 0 10 0
29SEP27 520.00 C 8.90 8.90 8.90 8.66 -0.37 23 1 2 +1
29SEP27 530.00 C 0.00 0.00 0.00 7.48 -0.27 23 0 3 0
29SEP27 540.00 C 0.00 0.00 0.00 6.51 -0.25 23 0 2 0
29SEP27 550.00 C 0.00 0.00 0.00 5.37 -0.40 23 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 4.83 -0.16 23 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 4.16 -0.15 23 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 3.52 -0.11 23 0 55 0
29SEP27 590.00 C 4.50 4.50 4.50 3.07 -0.09 23 15 60 +15
29SEP27 600.00 C 4.26 4.26 4.26 2.62 -0.08 23 15 85 +15
29SEP27 610.00 C 4.07 4.07 3.83 2.22 -0.04 23 30 130 +30
29SEP27 620.00 C 0.00 0.00 0.00 1.87 -0.04 23 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.60 -0.03 23 0 25 0
29SEP27 640.00 C 0.00 0.00 0.00 1.34 -0.01 23 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 1.17 -0.01 23 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 1.00 0.00 23 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.82 -0.01 23 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 0.72 0.00 23 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.62 +0.01 23 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 0.44 +0.01 23 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.38 +0.01 23 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 2 0
TOTAL CALL 4,777 164,098 +1,572
11SEP26 300.00 P 0.00 0.00 0.00 0.01 - 128 0 0 -
11SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
11SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 335.00 P 0.01 0.01 0.01 0.01 0.00 82 245 290 +245
11SEP26 340.00 P 0.01 0.01 0.01 0.01 0.00 75 1 1 +1
11SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
11SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 63 0 19 0
11SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 5 0
11SEP26 375.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 6 0
11SEP26 380.00 P 0.09 0.09 0.09 0.06 -0.05 33 1 11 +1
11SEP26 385.00 P 0.00 0.00 0.00 0.12 -0.07 29 0 32 0
11SEP26 390.00 P 0.24 0.24 0.24 0.29 -0.09 25 1 249 0
11SEP26 395.00 P 0.73 0.78 0.61 0.75 -0.05 22 22 407 +1
11SEP26 400.00 P 2.05 2.30 1.77 1.98 +0.20 18 105 890 +11
11SEP26 405.00 P 4.42 5.00 4.42 5.13 +0.71 17 7 496 -5
11SEP26 410.00 P 8.90 9.50 8.90 9.71 +1.23 20 81 1,186 -10
11SEP26 415.00 P 14.06 14.06 14.06 14.60 +1.50 0 15 54 0
11SEP26 420.00 P 0.00 0.00 0.00 19.60 +1.60 0 0 1 0
11SEP26 425.00 P 0.00 0.00 0.00 24.60 +1.60 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 29.60 +1.60 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 34.60 +1.60 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 39.60 +1.60 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 44.60 +1.60 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 49.60 +1.60 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 54.60 +1.60 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 59.60 +1.60 0 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 64.60 +1.60 0 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 69.60 +1.60 0 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 74.60 +1.60 0 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 79.60 +1.60 0 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 84.60 +1.60 0 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 89.60 +1.60 0 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 94.60 +1.60 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 99.60 +1.60 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 104.60 +1.60 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 109.60 +1.60 0 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 114.60 +1.60 0 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 119.60 +1.60 0 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 124.60 +1.60 0 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
18SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 58 0
18SEP26 380.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 48 0
18SEP26 385.00 P 0.56 0.66 0.56 0.72 +0.01 21 35 54 +35
18SEP26 390.00 P 1.25 1.25 1.20 1.34 +0.02 20 9 56 +7
18SEP26 395.00 P 2.18 2.40 2.01 2.40 +0.06 18 89 99 +40
18SEP26 400.00 P 4.00 4.50 3.72 4.10 +0.19 17 195 245 +68
18SEP26 405.00 P 0.00 0.00 0.00 6.85 +0.45 17 0 19 0
18SEP26 410.00 P 0.00 0.00 0.00 10.41 +0.79 16 0 5 0
18SEP26 415.00 P 0.00 0.00 0.00 14.69 +0.82 14 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 19.69 +1.37 18 0 25 0
18SEP26 425.00 P 0.00 0.00 0.00 24.60 +1.53 0 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 29.60 +1.60 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 34.60 +1.60 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 39.60 +1.60 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 44.60 +1.60 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 49.60 +1.60 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 54.60 +1.60 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 59.60 +1.60 0 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 64.60 +1.60 0 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 69.60 +1.60 0 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 74.60 +1.60 0 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 79.60 +1.60 0 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 84.60 +1.60 0 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 89.60 +1.60 0 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 94.60 +1.60 0 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 99.60 +1.60 0 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 104.60 +1.60 0 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 109.60 +1.60 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 92 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 64 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 47 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 32 0 4,549 0
29SEP26 330.00 P 0.22 0.22 0.22 0.02 -0.01 30 1 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 2,848 0
29SEP26 350.00 P 0.24 0.24 0.20 0.11 -0.02 26 11 4,824 -11
29SEP26 360.00 P 0.32 0.32 0.32 0.26 -0.02 24 3 4,482 -3
29SEP26 370.00 P 0.62 0.62 0.49 0.59 -0.01 22 115 6,406 -23
29SEP26 380.00 P 1.13 1.22 1.03 1.35 +0.04 21 167 5,992 -108
29SEP26 390.00 P 2.72 2.88 2.46 2.96 +0.21 19 601 5,854 -26
29SEP26 400.00 P 5.90 6.55 5.87 6.08 +0.48 17 1,743 7,638 +678
29SEP26 410.00 P 12.50 12.50 11.85 12.94 +1.73 19 100 5,239 -48
29SEP26 420.00 P 0.00 0.00 0.00 20.65 +1.35 19 0 4,752 0
29SEP26 430.00 P 0.00 0.00 0.00 29.85 +1.54 20 0 1,327 0
29SEP26 440.00 P 39.00 39.00 39.00 39.61 +1.60 21 22 1,531 -410
29SEP26 450.00 P 0.00 0.00 0.00 49.60 +1.60 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 59.60 +1.60 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 69.60 +1.60 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 79.60 +1.60 0 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 89.60 +1.60 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 99.60 +1.60 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 109.60 +1.60 0 0 147 -30
29SEP26 520.00 P 0.00 0.00 0.00 119.60 +1.60 0 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 129.60 +1.60 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 139.60 +1.60 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 149.60 +1.60 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 159.60 +1.60 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 169.60 +1.60 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 179.60 +1.60 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 189.60 +1.60 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 199.60 +1.60 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 209.60 +1.60 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 219.60 +1.60 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 229.60 +1.60 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 239.60 +1.60 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 249.60 +1.60 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 259.60 +1.60 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 269.60 +1.60 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 279.60 +1.60 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 289.60 +1.60 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 299.60 +1.60 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 309.60 +1.60 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 319.60 +1.60 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 329.60 +1.60 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 53 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 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 44 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 0.20 0.20 0.20 0.01 -0.01 26 10 1,027 +10
29OCT26 310.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 805 0
29OCT26 320.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 501 0
29OCT26 330.00 P 0.00 0.00 0.00 0.12 -0.05 23 0 925 0
29OCT26 340.00 P 0.00 0.00 0.00 0.28 -0.06 22 0 800 0
29OCT26 350.00 P 0.00 0.00 0.00 0.58 -0.07 22 0 927 0
29OCT26 360.00 P 1.23 1.30 1.18 1.16 -0.04 21 44 982 +32
29OCT26 370.00 P 2.01 2.08 1.90 2.05 -0.02 20 57 2,399 -9
29OCT26 380.00 P 3.59 3.65 3.28 3.68 +0.09 19 159 1,495 +100
29OCT26 390.00 P 6.02 6.24 5.85 6.19 +0.29 19 115 2,114 +56
29OCT26 400.00 P 10.00 10.20 9.80 9.88 +0.51 18 96 2,880 +65
29OCT26 410.00 P 0.00 0.00 0.00 15.46 +0.79 18 0 1,813 0
29OCT26 420.00 P 22.42 22.42 22.42 22.35 +1.12 17 2 865 0
29OCT26 430.00 P 0.00 0.00 0.00 31.11 +1.27 19 0 403 0
29OCT26 440.00 P 0.00 0.00 0.00 40.11 +1.45 19 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 49.66 +1.55 19 0 2 0
29OCT26 460.00 P 0.00 0.00 0.00 59.60 +1.60 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 69.60 +1.60 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 79.60 +1.60 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 89.60 +1.60 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 99.60 +1.60 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 109.60 +1.60 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 119.60 +1.60 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 129.60 +1.60 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 139.60 +1.60 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 149.60 +1.60 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 159.60 +1.60 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 169.60 +1.60 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 179.60 +1.60 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 189.60 +1.60 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 199.60 +1.60 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 209.60 +1.60 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 219.60 +1.60 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 229.60 +1.60 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 239.60 +1.60 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 249.60 +1.60 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 259.60 +1.60 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 269.60 +1.60 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 279.60 +1.60 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 289.60 +1.60 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 299.60 +1.60 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 309.60 +1.60 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 319.60 +1.60 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 329.60 +1.60 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 0.01 -0.01 25 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 32 0
27NOV26 320.00 P 0.00 0.00 0.00 0.27 -0.03 23 0 91 0
27NOV26 330.00 P 0.85 0.86 0.85 0.52 -0.03 23 7 267 +7
27NOV26 340.00 P 0.00 0.00 0.00 0.95 -0.02 23 0 407 0
27NOV26 350.00 P 0.00 0.00 0.00 1.65 +0.01 22 0 567 0
27NOV26 360.00 P 2.55 2.64 2.44 2.56 0.00 21 60 1,099 +20
27NOV26 370.00 P 3.89 4.09 3.73 4.06 +0.15 21 112 679 -18
27NOV26 380.00 P 6.14 6.21 5.74 6.27 +0.31 20 228 992 +163
27NOV26 390.00 P 9.15 9.30 8.75 9.26 +0.47 20 163 2,102 +6
27NOV26 400.00 P 12.57 13.33 12.57 13.24 +0.67 19 73 1,608 +35
27NOV26 410.00 P 18.79 18.84 18.79 18.55 +0.89 19 10 883 +10
27NOV26 420.00 P 0.00 0.00 0.00 24.99 +1.07 19 0 540 0
27NOV26 430.00 P 0.00 0.00 0.00 33.17 +1.15 20 0 744 0
27NOV26 440.00 P 0.00 0.00 0.00 41.43 +1.27 20 0 36 0
27NOV26 450.00 P 0.00 0.00 0.00 50.37 +1.41 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 59.79 +1.51 20 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 69.60 +1.58 0 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 79.60 +1.60 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 89.60 +1.60 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 99.60 +1.60 0 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 109.60 +1.60 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 119.60 +1.60 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 129.60 +1.60 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 139.60 +1.60 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 149.60 +1.60 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 159.60 +1.60 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 169.60 +1.60 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 179.60 +1.60 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 189.60 +1.60 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 199.60 +1.60 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 209.60 +1.60 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 219.60 +1.60 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 229.60 +1.60 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 239.60 +1.60 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 249.60 +1.60 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 259.60 +1.60 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 269.60 +1.60 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 279.60 +1.60 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 289.60 +1.60 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 299.60 +1.60 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 309.60 +1.60 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 319.60 +1.60 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 329.60 +1.60 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 0.04 +0.01 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.13 +0.04 23 0 561 0
30DEC26 300.00 P 0.66 0.66 0.66 0.17 +0.03 23 1 5,965 -1
30DEC26 310.00 P 0.00 0.00 0.00 0.33 +0.06 23 0 3,377 0
30DEC26 320.00 P 1.08 1.10 1.08 0.61 +0.10 23 20 1,929 0
30DEC26 330.00 P 0.00 0.00 0.00 1.06 +0.15 22 0 1,724 0
30DEC26 340.00 P 0.00 0.00 0.00 1.76 +0.19 22 0 2,107 0
30DEC26 350.00 P 2.93 2.93 2.93 2.80 +0.23 22 1 1,709 +1
30DEC26 360.00 P 4.10 4.25 4.10 4.13 +0.12 21 27 2,182 -7
30DEC26 370.00 P 5.91 5.91 5.88 5.98 +0.28 21 23 1,885 -22
30DEC26 380.00 P 8.35 8.61 8.26 8.54 +0.35 20 80 6,140 -22
30DEC26 390.00 P 12.06 12.06 11.38 11.84 +0.41 20 163 4,143 +50
30DEC26 400.00 P 16.08 16.20 15.50 15.94 +0.47 20 45 2,721 +13
30DEC26 410.00 P 0.00 0.00 0.00 21.21 +0.76 19 0 3,160 0
30DEC26 420.00 P 0.00 0.00 0.00 27.46 +1.15 19 0 3,695 0
30DEC26 430.00 P 34.45 34.45 34.45 34.45 +0.37 19 2 1,753 0
30DEC26 440.00 P 42.40 42.40 42.40 42.97 +1.19 20 22 1,387 +22
30DEC26 450.00 P 50.97 50.97 50.97 51.40 +1.28 20 10 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 60.22 +1.22 20 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 69.80 +1.47 20 0 116 0
30DEC26 480.00 P 0.00 0.00 0.00 79.60 +1.57 0 0 319 0
30DEC26 490.00 P 0.00 0.00 0.00 89.60 +1.60 0 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 99.60 +1.60 0 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 109.60 +1.60 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 119.60 +1.60 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 129.60 +1.60 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 139.60 +1.60 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 149.60 +1.60 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 159.60 +1.60 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 169.60 +1.60 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 179.60 +1.60 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 189.60 +1.60 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 199.60 +1.60 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 209.60 +1.60 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 219.60 +1.60 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 229.60 +1.60 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 239.60 +1.60 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 249.60 +1.60 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 259.60 +1.60 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 269.60 +1.60 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 279.60 +1.60 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 289.60 +1.60 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 299.60 +1.60 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 309.60 +1.60 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 319.60 +1.60 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 329.60 +1.60 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 0.01 -0.01 24 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 80 0
30MAR27 250.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 210 0
30MAR27 255.00 P 0.87 0.87 0.87 0.11 -0.03 24 30 105 +30
30MAR27 260.00 P 0.95 0.95 0.95 0.15 -0.03 24 15 60 +15
30MAR27 265.00 P 0.00 0.00 0.00 0.20 -0.04 24 0 33 0
30MAR27 270.00 P 1.00 1.00 1.00 0.28 -0.04 24 100 128 +100
30MAR27 275.00 P 0.00 0.00 0.00 0.36 -0.06 23 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.47 -0.07 23 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 0.60 -0.07 23 0 109 0
30MAR27 290.00 P 0.00 0.00 0.00 0.77 -0.10 23 0 314 0
30MAR27 295.00 P 0.00 0.00 0.00 1.00 -0.10 23 0 128 0
30MAR27 300.00 P 0.00 0.00 0.00 1.26 -0.13 23 0 383 0
30MAR27 310.00 P 0.00 0.00 0.00 1.93 -0.14 23 0 354 0
30MAR27 320.00 P 0.00 0.00 0.00 2.85 -0.13 23 0 718 0
30MAR27 330.00 P 0.00 0.00 0.00 4.13 -0.11 23 0 4,674 0
30MAR27 340.00 P 0.00 0.00 0.00 5.80 -0.04 23 0 917 0
30MAR27 350.00 P 7.66 7.66 7.66 7.70 +0.22 22 8 1,156 0
30MAR27 360.00 P 10.16 10.16 10.16 9.89 +0.06 22 10 1,188 0
30MAR27 370.00 P 0.00 0.00 0.00 12.81 +0.18 22 0 1,970 0
30MAR27 380.00 P 16.52 16.52 16.52 16.28 +0.24 21 31 3,088 +1
30MAR27 390.00 P 0.00 0.00 0.00 20.58 +0.56 21 1 1,341 -1
30MAR27 400.00 P 24.91 25.10 24.91 25.51 +0.90 21 4 4,029 +1
30MAR27 410.00 P 30.54 30.54 30.54 30.66 +0.73 21 2 3,790 +2
30MAR27 420.00 P 36.80 36.80 36.80 36.79 +1.14 21 10 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 44.15 +0.93 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 51.36 +1.06 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 58.91 +1.11 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 66.98 +1.20 22 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 75.30 +1.30 22 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 83.57 +0.95 22 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 92.43 +0.98 22 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 101.71 +1.71 22 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 110.74 +1.08 22 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 120.05 +1.08 21 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 129.85 +1.44 22 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 139.61 +1.58 22 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 149.60 +1.60 0 0 131 0
30MAR27 560.00 P 0.00 0.00 0.00 159.60 +1.60 0 0 23 0
30MAR27 570.00 P 0.00 0.00 0.00 169.60 +1.60 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 179.60 +1.60 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 189.60 +1.60 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 199.60 +1.60 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 209.60 +1.60 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 219.60 +1.60 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 229.60 +1.60 0 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 239.60 +1.60 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 249.60 +1.60 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 259.60 +1.60 0 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 269.60 +1.60 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 279.60 +1.60 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 289.60 +1.60 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 299.60 +1.60 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 309.60 +1.60 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 319.60 +1.60 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 329.60 +1.60 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29JUN27 235.00 P 1.04 1.04 1.04 0.12 -0.03 24 2 2 +2
29JUN27 240.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.30 -0.05 23 0 76 0
29JUN27 255.00 P 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.52 -0.06 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.66 -0.05 24 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 0.83 -0.07 23 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.05 -0.06 23 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.27 -0.07 23 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 1.59 -0.07 23 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 1.91 -0.07 23 0 218 0
29JUN27 295.00 P 0.00 0.00 0.00 2.31 -0.07 23 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 2.78 -0.06 23 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 3.91 -0.03 23 0 386 0
29JUN27 320.00 P 0.00 0.00 0.00 5.30 +0.02 23 0 967 0
29JUN27 330.00 P 0.00 0.00 0.00 7.11 +0.06 23 0 385 0
29JUN27 340.00 P 0.00 0.00 0.00 9.21 +0.20 23 0 413 0
29JUN27 350.00 P 0.00 0.00 0.00 11.52 +0.29 23 0 869 0
29JUN27 360.00 P 14.04 14.10 14.04 14.23 +0.40 22 5 745 +5
29JUN27 370.00 P 17.13 17.13 17.13 18.62 +1.55 23 10 673 +10
29JUN27 380.00 P 21.20 21.20 21.20 21.32 +0.64 22 1 177 +1
29JUN27 390.00 P 0.00 0.00 0.00 25.65 +0.72 22 0 326 0
29JUN27 400.00 P 0.00 0.00 0.00 30.48 +0.90 22 0 537 0
29JUN27 410.00 P 0.00 0.00 0.00 35.90 +1.14 22 0 186 0
29JUN27 420.00 P 0.00 0.00 0.00 41.82 +1.03 22 0 1,026 0
29JUN27 430.00 P 0.00 0.00 0.00 49.21 +1.19 22 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 56.09 +1.19 22 0 812 0
29JUN27 450.00 P 0.00 0.00 0.00 63.31 +1.25 22 0 185 0
29JUN27 460.00 P 0.00 0.00 0.00 70.88 +1.25 22 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 78.40 +0.91 22 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 86.71 +0.80 22 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 95.25 +0.87 22 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 104.02 +0.90 22 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 113.04 +1.07 23 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 121.92 +1.92 22 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 131.18 +0.95 23 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 140.45 +1.00 22 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 149.79 +0.99 22 0 21 0
29JUN27 560.00 P 0.00 0.00 0.00 159.64 +1.37 22 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 169.60 +1.60 0 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 179.60 +1.60 0 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 189.60 +1.60 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 199.60 +1.60 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 209.60 +1.60 0 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 219.60 +1.60 0 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 229.60 +1.60 0 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 239.60 +1.60 0 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 249.60 +1.60 0 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 259.60 +1.60 0 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 269.60 +1.60 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 279.60 +1.60 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 289.60 +1.60 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 299.60 +1.60 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 309.60 +1.60 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 319.60 +1.60 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 329.60 +1.60 0 0 0 0
29SEP27 200.00 P 0.50 1.12 0.50 0.13 +0.10 27 45 108 +30
29SEP27 205.00 P 0.00 0.00 0.00 0.18 +0.14 27 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 0.23 +0.18 27 0 45 0
29SEP27 215.00 P 0.00 0.00 0.00 0.29 +0.21 27 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.37 +0.26 26 0 45 0
29SEP27 225.00 P 0.00 0.00 0.00 0.45 +0.30 26 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.56 +0.36 26 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.69 +0.43 26 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.82 +0.48 26 0 125 0
29SEP27 245.00 P 0.00 0.00 0.00 1.01 +0.58 26 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 1.21 +0.64 26 0 30 0
29SEP27 255.00 P 0.00 0.00 0.00 1.41 +0.70 26 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.70 +0.81 26 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 2.00 +0.89 26 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.31 +0.97 25 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.71 +1.05 25 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 3.15 +1.17 25 0 1 0
29SEP27 285.00 P 0.00 0.00 0.00 3.59 +1.21 25 0 39 0
29SEP27 290.00 P 4.65 4.72 4.65 4.26 +1.33 25 45 140 +45
29SEP27 295.00 P 5.34 5.34 5.34 4.89 +1.48 25 1 108 +1
29SEP27 300.00 P 0.00 0.00 0.00 5.53 +1.49 25 0 4 0
29SEP27 310.00 P 7.30 7.30 7.30 7.09 +1.69 25 1 2 +1
29SEP27 320.00 P 0.00 0.00 0.00 8.71 +1.51 25 0 80 0
29SEP27 330.00 P 10.80 10.81 10.68 10.42 +1.13 24 70 371 +70
29SEP27 340.00 P 13.14 13.14 13.14 12.69 +0.95 24 20 375 +20
29SEP27 350.00 P 15.77 15.77 15.50 15.50 +0.78 24 132 406 +132
29SEP27 360.00 P 18.79 18.79 18.60 18.74 +0.78 23 139 562 +137
29SEP27 370.00 P 22.00 22.49 22.00 22.25 +0.61 23 26 96 +4
29SEP27 380.00 P 0.00 0.00 0.00 26.19 +0.45 23 0 28 0
29SEP27 390.00 P 30.85 30.85 30.85 30.69 +0.88 23 1 4 +1
29SEP27 400.00 P 35.90 35.90 35.90 35.74 +1.10 23 10 114 0
29SEP27 410.00 P 0.00 0.00 0.00 41.17 +1.23 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 47.25 +0.69 23 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 53.97 +0.82 23 0 0 0
29SEP27 440.00 P 58.26 58.26 58.26 58.26 -0.04 22 15 51 +15
29SEP27 450.00 P 65.26 65.26 65.26 65.26 -0.10 22 15 45 +15
29SEP27 460.00 P 0.00 0.00 0.00 74.70 +0.68 23 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 82.36 +0.67 23 0 1 0
29SEP27 480.00 P 0.00 0.00 0.00 90.33 +0.68 23 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 98.77 +0.91 23 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 107.16 +0.96 24 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 115.61 +1.95 23 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 124.48 +2.16 24 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 133.37 +2.10 24 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 141.80 +1.45 23 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 150.98 +1.47 23 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 160.37 +1.52 23 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 169.90 +1.54 23 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 179.62 +1.57 23 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 189.60 +1.60 0 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 199.60 +1.60 0 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 209.60 +1.60 0 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 219.60 +1.60 0 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 229.60 +1.60 0 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 239.60 +1.60 0 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 249.60 +1.60 0 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 259.60 +1.60 0 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 269.60 +1.60 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 279.60 +1.60 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 289.60 +1.60 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 299.60 +1.60 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 309.60 +1.60 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 319.60 +1.60 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 329.60 +1.60 0 0 0 0
TOTAL PUT 5,848 191,760 +1,561
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$ 21.360
29SEP26 16.00 C 0.00 0.00 0.00 5.37 -0.22 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.87 -0.24 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.38 -0.23 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.89 -0.22 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.39 -0.22 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.89 -0.22 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.40 -0.22 24 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.92 -0.21 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.46 -0.19 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.71 -0.13 24 0 0 0
29SEP26 22.00 C 0.19 0.19 0.18 0.25 -0.06 24 180 457 +180
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.43 -0.23 31 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.97 -0.19 39 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.48 -0.19 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.91 -0.25 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.45 -0.21 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.97 -0.20 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.50 -0.20 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.07 -0.17 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.66 -0.15 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.98 -0.09 23 0 1 0
29OCT26 22.00 C 0.46 0.46 0.46 0.50 -0.05 23 2 100 +2
29OCT26 23.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 299 0
29OCT26 24.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 100 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 23 0 54 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 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 12 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 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
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 5.49 -0.23 32 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.00 -0.23 30 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.52 -0.22 29 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.99 -0.27 21 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 3.52 -0.21 23 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.05 -0.21 22 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 2.61 -0.20 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 2.19 -0.19 22 0 0 0
27NOV26 20.00 C 1.86 1.86 1.86 1.86 -0.17 24 15 15 +15
27NOV26 21.00 C 0.00 0.00 0.00 1.19 -0.15 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.69 -0.10 22 0 35 0
27NOV26 23.00 C 0.00 0.00 0.00 0.38 -0.07 23 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.19 -0.04 22 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.57 -0.23 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.09 -0.22 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.62 -0.22 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.07 -0.29 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.61 -0.21 22 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.17 -0.20 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.75 -0.19 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.36 -0.18 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.05 -0.17 24 0 0 0
30DEC26 21.00 C 1.44 1.44 1.44 1.40 -0.13 23 15 15 +14
30DEC26 22.00 C 0.00 0.00 0.00 0.92 -0.10 23 0 101 0
30DEC26 23.00 C 0.54 0.54 0.54 0.54 -0.09 22 15 160 +15
30DEC26 24.00 C 0.00 0.00 0.00 0.33 -0.05 23 0 2,030 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 -0.04 23 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 18 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 25 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 8 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 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.80 -0.21 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.34 -0.21 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.89 -0.20 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.45 -0.18 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.90 -0.28 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.49 -0.15 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.20 -0.14 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.75 -0.12 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.42 -0.17 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.83 -0.13 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.35 -0.03 23 0 2 0
30MAR27 23.00 C 0.99 0.99 0.99 0.99 0.00 23 4 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.67 -0.04 23 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.48 0.00 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 5.95 -0.21 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.49 -0.23 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.04 -0.23 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.61 -0.22 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.19 -0.23 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.68 -0.22 24 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 3.32 -0.21 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.98 -0.30 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.66 -0.20 24 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 2.10 -0.18 24 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 1.67 -0.12 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 1.27 -0.09 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.94 -0.08 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.69 -0.08 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.52 -0.05 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.37 -0.05 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.25 -0.06 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.01 -0.20 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.57 -0.21 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.15 -0.20 29 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.74 -0.20 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 4.35 -0.19 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.01 -0.13 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.67 -0.14 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.33 -0.13 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.97 -0.16 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.42 -0.08 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.91 -0.13 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.54 -0.12 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.24 -0.10 25 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.99 -0.09 25 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.79 -0.07 25 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.62 -0.06 25 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.49 -0.05 26 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
TOTAL CALL 231 5,381 +226
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 44 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 131 0
29SEP26 20.00 P 0.10 0.10 0.09 0.08 +0.03 25 37 382 -12
29SEP26 21.00 P 0.33 0.35 0.30 0.31 +0.08 24 544 490 +293
29SEP26 22.00 P 0.00 0.00 0.00 0.86 +0.16 24 0 285 0
29SEP26 23.00 P 0.00 0.00 0.00 1.68 +0.21 24 0 1,298 0
29SEP26 24.00 P 0.00 0.00 0.00 2.64 +0.22 0 0 134 -84
29SEP26 25.00 P 0.00 0.00 0.00 3.72 +0.30 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.66 +0.21 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.66 +0.21 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.68 +0.23 66 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.66 +0.22 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.66 +0.21 74 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.66 +0.22 80 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.66 +0.21 86 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.66 +0.22 91 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.66 +0.21 96 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.72 +0.27 118 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.72 +0.27 123 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.66 +0.21 110 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.66 +0.21 115 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.66 +0.21 119 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 31 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 96 0
29OCT26 19.50 P 0.00 0.00 0.00 0.13 +0.05 23 0 128 0
29OCT26 20.00 P 0.22 0.22 0.22 0.22 +0.07 23 10 70 +10
29OCT26 21.00 P 0.50 0.53 0.50 0.53 +0.11 23 35 198 +15
29OCT26 22.00 P 0.00 0.00 0.00 1.07 +0.18 23 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 1.80 +0.21 23 0 170 0
29OCT26 24.00 P 2.71 2.71 2.71 2.68 +0.23 23 6 85 +6
29OCT26 25.00 P 0.00 0.00 0.00 3.72 +0.30 33 0 0 -28
29OCT26 26.00 P 0.00 0.00 0.00 4.73 +0.28 39 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.66 +0.21 37 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.72 +0.27 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.66 +0.22 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.66 +0.21 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.66 +0.22 55 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.72 +0.27 67 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.72 +0.28 71 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.72 +0.27 75 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.72 +0.27 78 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 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 22 0
27NOV26 19.50 P 0.00 0.00 0.00 0.22 +0.04 23 0 127 0
27NOV26 20.00 P 0.37 0.37 0.37 0.33 +0.05 23 40 58 +40
27NOV26 21.00 P 0.69 0.69 0.69 0.69 +0.09 23 15 87 +15
27NOV26 22.00 P 1.19 1.19 1.19 1.19 +0.12 22 15 100 +15
27NOV26 23.00 P 1.88 1.88 1.88 1.87 +0.14 21 15 103 0
27NOV26 24.00 P 0.00 0.00 0.00 2.72 +0.19 22 0 93 0
27NOV26 25.00 P 0.00 0.00 0.00 3.72 +0.28 27 0 110 0
27NOV26 26.00 P 0.00 0.00 0.00 4.73 +0.28 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.71 +0.26 36 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.72 +0.27 41 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.71 +0.27 44 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.71 +0.26 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.71 +0.27 51 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.72 +0.27 56 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.72 +0.28 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.72 +0.27 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.72 +0.27 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.02 +0.01 23 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 0.06 +0.01 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 +0.02 23 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 +0.03 23 0 45 0
30DEC26 19.50 P 0.00 0.00 0.00 0.33 +0.04 23 0 10 0
30DEC26 20.00 P 0.00 0.00 0.00 0.47 +0.06 23 0 66 0
30DEC26 21.00 P 0.84 0.84 0.84 0.84 +0.08 23 2 34 +2
30DEC26 22.00 P 1.35 1.35 1.35 1.33 +0.11 22 15 158 +13
30DEC26 23.00 P 1.99 1.99 1.99 1.98 +0.12 22 15 109 -12
30DEC26 24.00 P 0.00 0.00 0.00 2.81 +0.18 23 0 2,003 0
30DEC26 25.00 P 0.00 0.00 0.00 3.72 +0.23 24 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 4.73 +0.28 29 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 5.71 +0.26 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.72 +0.27 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.71 +0.27 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.71 +0.26 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.71 +0.27 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.72 +0.27 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.72 +0.28 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.72 +0.27 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.72 +0.27 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.72 +0.27 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.71 +0.26 61 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.71 +0.26 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.71 +0.26 66 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 +0.05 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 +0.06 23 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.34 +0.07 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 +0.10 23 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 0.60 +0.11 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.76 +0.12 23 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.15 +0.13 23 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 1.67 +0.18 23 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 2.30 +0.17 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.02 +0.22 23 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 3.83 +0.23 23 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 4.73 +0.27 23 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.71 +0.26 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.72 +0.27 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.71 +0.27 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.71 +0.26 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.71 +0.27 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.72 +0.27 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.72 +0.28 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.72 +0.27 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.72 +0.27 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.72 +0.27 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.71 +0.26 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.71 +0.26 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.71 +0.26 53 0 0 0
29JUN27 16.00 P 0.30 0.30 0.30 0.20 -0.01 24 15 30 +15
29JUN27 16.50 P 0.00 0.00 0.00 0.27 -0.01 24 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.37 0.00 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.47 0.00 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.60 +0.01 24 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 0.75 +0.01 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.92 +0.04 24 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.09 +0.04 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 1.28 +0.05 24 0 16 0
29JUN27 21.00 P 0.00 0.00 0.00 1.73 +0.04 23 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 2.36 +0.06 24 0 62 0
29JUN27 23.00 P 0.00 0.00 0.00 3.01 +0.08 24 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.73 +0.10 24 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 4.37 +0.12 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.19 +0.16 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.06 +0.20 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.96 +0.20 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.88 +0.20 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.87 +0.26 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.78 +0.22 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.74 +0.22 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.75 +0.27 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.72 +0.27 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.72 +0.27 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.39 +0.03 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.48 +0.02 26 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.61 +0.04 26 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.90 +0.05 26 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.06 +0.05 26 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.26 +0.06 26 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 1.47 +0.07 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.70 +0.07 26 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.22 +0.09 27 0 27 0
29SEP27 22.00 P 0.00 0.00 0.00 2.81 +0.11 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.46 +0.12 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.13 +0.10 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.94 +0.17 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.73 +0.17 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.58 +0.19 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.45 +0.20 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.34 +0.20 29 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.25 +0.20 30 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.23 +0.25 32 0 0 0
TOTAL PUT 764 7,331 +288
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$ 166.000
11SEP26 134.00 C 0.00 0.00 0.00 32.13 +0.34 139 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 31.02 +0.23 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 30.02 +0.23 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 29.02 +0.25 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 28.02 +0.28 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 27.02 +0.31 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 26.02 +1.08 0 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 25.02 +1.08 0 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 24.02 +1.08 0 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 23.02 +1.08 0 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 22.02 +1.08 0 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 21.02 +1.08 0 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 20.02 +1.08 0 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 19.03 +1.09 59 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 18.03 +1.09 56 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 17.03 +1.08 52 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 16.03 +1.08 49 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 13.53 +1.07 42 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 11.04 +0.96 39 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 8.55 +0.94 33 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 6.10 +0.76 30 2 133 -2
11SEP26 162.50 C 3.52 3.52 3.52 3.75 +0.75 26 1 203 -1
11SEP26 165.00 C 1.90 2.06 1.65 1.65 +0.34 21 27 99 -15
11SEP26 167.50 C 0.57 0.57 0.48 0.56 +0.08 23 52 270 +10
11SEP26 170.00 C 0.12 0.17 0.11 0.14 +0.01 24 178 582 +9
11SEP26 172.50 C 0.04 0.04 0.02 0.03 -0.01 26 108 1,145 +99
11SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 29 0 255 0
11SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 30.10 - 0 0 0 -
18SEP26 137.00 C 0.00 0.00 0.00 29.10 +0.25 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 28.10 +0.27 0 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 27.10 +0.30 0 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 26.11 +1.09 38 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 25.11 +1.09 36 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 24.11 +1.09 34 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 23.11 +1.09 32 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 22.11 +1.09 30 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 21.11 +1.08 28 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 20.12 +1.09 31 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 19.12 +1.09 29 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 18.12 +1.08 28 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 17.13 +1.08 28 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 16.14 +1.08 28 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 13.67 +1.06 27 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 11.22 +0.85 25 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 8.58 +0.58 0 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 6.37 +0.59 19 2 5 +2
18SEP26 162.50 C 4.62 4.62 4.50 4.36 +0.50 20 31 93 +30
18SEP26 165.00 C 2.89 2.89 2.89 2.64 +0.32 19 30 65 +30
18SEP26 167.50 C 1.51 1.70 1.40 1.47 +0.23 19 64 39 +14
18SEP26 170.00 C 0.70 0.73 0.70 0.73 +0.13 20 5 606 +5
18SEP26 172.50 C 0.29 0.37 0.29 0.32 +0.05 20 19 31 +12
18SEP26 175.00 C 0.13 0.13 0.13 0.12 +0.02 20 131 138 +131
18SEP26 177.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 36 0
18SEP26 180.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 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 29 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 37 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 42 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 96.22 +0.37 154 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 93.71 +0.36 145 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 91.22 +0.11 141 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 88.75 +0.39 139 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 86.05 +0.20 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 83.76 +0.14 129 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 81.25 +0.42 122 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 78.55 +0.18 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 76.26 +0.38 113 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 73.76 +0.12 107 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 71.27 +0.84 104 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 68.77 +0.37 99 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 66.28 +1.21 95 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 63.78 +0.37 91 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 61.07 +0.88 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 58.68 +0.98 56 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 56.09 +0.89 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 53.59 +0.88 0 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 51.19 +0.25 0 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 48.81 +0.36 68 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 46.31 +0.10 64 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 43.82 +0.35 60 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 41.35 +0.39 59 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 38.85 +0.12 55 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 36.00 +0.76 0 0 916 0
29SEP26 132.50 C 0.00 0.00 0.00 33.88 +1.09 49 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 31.22 +0.20 0 0 473 0
29SEP26 137.50 C 0.00 0.00 0.00 28.73 +1.08 26 0 1,217 0
29SEP26 140.00 C 25.95 25.95 25.95 26.23 +0.90 0 35 9,832 0
29SEP26 142.50 C 0.00 0.00 0.00 23.74 +1.05 22 0 1,342 0
29SEP26 145.00 C 0.00 0.00 0.00 21.11 +0.28 0 0 10,312 0
29SEP26 147.50 C 0.00 0.00 0.00 18.59 +0.61 0 0 892 0
29SEP26 150.00 C 0.00 0.00 0.00 16.19 +0.63 0 0 2,314 0
29SEP26 152.50 C 0.00 0.00 0.00 13.91 +0.90 22 0 393 0
29SEP26 155.00 C 0.00 0.00 0.00 11.46 +0.59 19 0 2,561 0
29SEP26 157.50 C 0.00 0.00 0.00 9.32 +0.73 21 0 799 0
29SEP26 160.00 C 7.47 7.47 7.47 7.03 +0.40 18 30 1,105 0
29SEP26 162.50 C 5.30 5.60 5.30 5.22 +0.37 19 2 2,206 0
29SEP26 165.00 C 3.70 4.16 3.70 3.68 +0.32 19 56 9,673 +8
29SEP26 167.50 C 2.50 2.75 2.45 2.44 +0.18 19 61 2,800 -3
29SEP26 170.00 C 1.65 1.77 1.56 1.55 +0.17 19 235 3,400 +130
29SEP26 172.50 C 1.00 1.07 1.00 0.94 +0.12 19 52 1,014 -12
29SEP26 175.00 C 0.56 0.64 0.51 0.53 +0.08 19 162 1,248 +140
29SEP26 177.50 C 0.00 0.00 0.00 0.29 +0.06 19 0 764 0
29SEP26 180.00 C 0.00 0.00 0.00 0.16 +0.05 20 0 1,568 0
29SEP26 182.50 C 0.00 0.00 0.00 0.08 +0.03 20 0 465 0
29SEP26 185.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 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 24 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 47 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 55 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 60 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 65 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 67 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 74 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 81.51 +0.68 81 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 79.02 +0.65 78 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 76.54 +0.66 75 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 74.05 +0.41 72 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 71.57 +0.85 70 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 69.08 +0.68 67 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 66.60 +0.84 65 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 64.12 +0.71 62 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 61.63 +0.84 59 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 59.15 +0.84 57 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 56.66 +0.84 54 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 54.18 +0.84 52 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 51.70 +0.76 50 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 49.22 +0.77 48 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 46.74 +0.53 46 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 44.26 +0.76 43 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 41.79 +0.83 41 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 39.32 +0.59 39 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 36.86 +0.77 38 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 34.41 +0.76 36 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 31.97 +0.95 34 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 29.23 +0.62 27 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 26.81 +1.04 26 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 24.43 +1.02 26 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 22.08 +0.99 25 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 19.79 +0.96 25 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 17.57 +0.43 25 0 93 0
29OCT26 152.50 C 0.00 0.00 0.00 15.42 +0.88 24 0 200 0
29OCT26 155.00 C 0.00 0.00 0.00 13.50 +0.72 25 0 287 0
29OCT26 157.50 C 0.00 0.00 0.00 11.52 +0.76 24 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 9.37 +0.40 22 0 1,292 0
29OCT26 162.50 C 7.90 7.90 7.90 7.75 +0.20 22 1 1,201 0
29OCT26 165.00 C 0.00 0.00 0.00 6.30 +0.29 22 0 646 0
29OCT26 167.50 C 5.00 5.03 5.00 5.03 +0.16 22 209 229 -81
29OCT26 170.00 C 4.10 4.10 4.05 3.98 +0.20 22 41 646 +39
29OCT26 172.50 C 3.17 3.38 3.17 3.12 +0.19 22 44 337 +13
29OCT26 175.00 C 2.46 2.63 2.36 2.41 +0.14 22 95 655 +30
29OCT26 177.50 C 1.78 1.78 1.78 1.83 +0.14 22 2 322 0
29OCT26 180.00 C 1.40 1.50 1.40 1.37 +0.13 22 24 1,888 -10
29OCT26 182.50 C 0.00 0.00 0.00 1.01 +0.12 22 0 425 0
29OCT26 185.00 C 0.73 0.73 0.73 0.76 +0.13 22 10 666 0
29OCT26 187.50 C 0.00 0.00 0.00 0.56 +0.13 22 0 525 0
29OCT26 190.00 C 0.00 0.00 0.00 0.40 +0.11 22 0 220 0
29OCT26 192.50 C 0.00 0.00 0.00 0.28 +0.09 22 0 42 0
29OCT26 195.00 C 0.00 0.00 0.00 0.19 +0.06 22 0 144 0
29OCT26 197.50 C 0.00 0.00 0.00 0.13 +0.05 22 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.09 +0.04 23 0 240 0
29OCT26 205.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 23 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 27 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 37 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 0.01 0.01 0.01 0.01 0.00 42 300 330 +300
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 43 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 81.55 +0.25 67 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 79.06 +0.25 64 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 76.60 +0.27 63 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 74.09 +0.24 60 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 71.61 +0.24 58 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 69.12 +0.52 55 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 66.65 +0.53 54 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 64.17 +0.25 52 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 61.69 +0.90 50 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 59.20 +0.24 47 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 56.66 +0.45 43 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 54.27 +0.27 44 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 51.77 +0.25 42 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 49.28 +0.23 40 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 46.82 +0.24 38 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 44.34 +0.47 36 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 41.90 +0.21 35 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 39.45 +0.21 34 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 36.86 +0.28 30 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 34.61 +0.36 32 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 32.03 +0.25 28 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 29.46 +0.13 25 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 27.09 +0.93 25 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 24.78 +0.91 25 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 22.53 +0.88 24 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 20.33 +0.83 24 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 18.21 +0.79 24 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 16.19 +0.75 24 0 31 0
27NOV26 155.00 C 14.60 14.60 14.45 13.83 +0.05 22 31 150 +6
27NOV26 157.50 C 0.00 0.00 0.00 12.32 +0.46 23 0 252 0
27NOV26 160.00 C 0.00 0.00 0.00 10.44 0.00 22 0 1,305 0
27NOV26 162.50 C 9.31 9.31 9.31 9.10 +0.44 22 4 780 +4
27NOV26 165.00 C 8.26 8.26 8.26 7.69 +0.30 22 24 358 0
27NOV26 167.50 C 6.94 6.94 6.94 6.42 +0.24 22 27 345 +3
27NOV26 170.00 C 0.00 0.00 0.00 5.33 +0.21 22 0 760 0
27NOV26 172.50 C 0.00 0.00 0.00 4.38 +0.15 22 0 63 0
27NOV26 175.00 C 0.00 0.00 0.00 3.58 +0.09 22 0 216 0
27NOV26 177.50 C 0.00 0.00 0.00 2.93 +0.14 22 0 176 0
27NOV26 180.00 C 0.00 0.00 0.00 2.29 +0.03 22 0 249 0
27NOV26 182.50 C 2.05 2.05 2.05 1.77 -0.05 22 1 287 +1
27NOV26 185.00 C 0.00 0.00 0.00 1.36 -0.06 21 0 321 0
27NOV26 187.50 C 0.00 0.00 0.00 1.02 -0.13 21 0 298 0
27NOV26 190.00 C 0.00 0.00 0.00 0.75 -0.16 21 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.55 -0.15 21 0 216 0
27NOV26 195.00 C 0.00 0.00 0.00 0.40 -0.13 21 0 31 0
27NOV26 197.50 C 0.00 0.00 0.00 0.28 -0.13 21 0 5 0
27NOV26 200.00 C 0.43 0.43 0.43 0.19 -0.12 20 1 45 +1
27NOV26 205.00 C 0.00 0.00 0.00 0.09 -0.08 20 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.04 -0.06 20 0 13 0
27NOV26 215.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 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 31 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 96.47 +0.26 73 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 94.00 +0.28 71 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 91.49 +0.38 67 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 89.01 +0.26 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 86.52 +0.25 62 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 84.06 +0.27 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 81.55 +0.25 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 79.09 +0.27 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 76.61 +0.27 55 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 74.13 +0.27 53 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 71.61 +0.23 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 69.15 +0.25 48 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 66.68 +0.26 47 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 64.20 +0.27 45 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 61.69 +0.50 42 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 59.20 +0.24 40 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 56.73 +0.23 39 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 54.28 +0.23 38 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 51.87 +0.23 38 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 49.44 +0.23 37 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 47.02 +0.22 36 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 44.34 -0.06 31 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 42.21 +0.32 34 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 39.81 +0.40 33 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 37.39 +0.81 31 0 1,812 0
30DEC26 132.50 C 0.00 0.00 0.00 34.88 +0.37 29 0 628 0
30DEC26 135.00 C 0.00 0.00 0.00 32.70 +0.58 30 0 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 30.07 +0.30 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 27.84 +1.16 26 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 25.90 +0.68 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 23.52 +1.12 26 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 21.92 +1.49 27 0 441 0
30DEC26 150.00 C 0.00 0.00 0.00 19.45 +1.04 25 0 1,869 0
30DEC26 152.50 C 0.00 0.00 0.00 17.51 +0.47 25 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 15.75 +0.55 24 0 196 0
30DEC26 157.50 C 0.00 0.00 0.00 13.94 +0.70 24 0 570 0
30DEC26 160.00 C 0.00 0.00 0.00 12.17 +0.50 23 0 3,472 0
30DEC26 162.50 C 0.00 0.00 0.00 10.58 +0.32 23 0 945 0
30DEC26 165.00 C 9.20 9.20 9.20 9.36 +0.49 23 3 1,142 0
30DEC26 167.50 C 0.00 0.00 0.00 7.96 +0.29 22 0 221 0
30DEC26 170.00 C 0.00 0.00 0.00 6.64 +0.06 22 0 462 0
30DEC26 172.50 C 5.94 5.94 5.94 5.85 +0.21 22 2 297 0
30DEC26 175.00 C 0.00 0.00 0.00 4.96 +0.15 22 0 369 0
30DEC26 177.50 C 0.00 0.00 0.00 4.22 +0.17 22 0 540 0
30DEC26 180.00 C 3.67 3.76 3.66 3.52 +0.11 22 7 207 -3
30DEC26 182.50 C 3.04 3.04 3.04 2.87 +0.04 22 1 221 0
30DEC26 185.00 C 0.00 0.00 0.00 2.35 +0.01 22 0 153 0
30DEC26 187.50 C 0.00 0.00 0.00 1.89 -0.03 21 0 294 0
30DEC26 190.00 C 0.00 0.00 0.00 1.50 -0.06 21 0 229 0
30DEC26 192.50 C 0.00 0.00 0.00 1.20 -0.07 21 0 297 0
30DEC26 195.00 C 0.00 0.00 0.00 0.92 -0.09 21 0 106 0
30DEC26 197.50 C 0.00 0.00 0.00 0.72 -0.10 21 0 61 0
30DEC26 200.00 C 0.00 0.00 0.00 0.55 -0.09 21 0 184 0
30DEC26 205.00 C 0.00 0.00 0.00 0.31 -0.08 20 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.16 -0.07 20 0 631 0
30DEC26 215.00 C 0.00 0.00 0.00 0.08 -0.06 20 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.04 -0.03 20 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 -0.03 19 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 96.69 +0.26 58 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 94.25 +0.27 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 91.78 +0.24 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 89.36 +0.27 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 86.91 +0.27 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 84.46 +0.26 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 82.02 +0.72 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 79.57 +0.26 46 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 77.13 +0.79 45 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 74.70 +0.26 44 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 72.27 +0.26 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 69.82 +0.25 41 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 68.83 +1.13 51 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 64.77 +0.30 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 62.57 +0.50 37 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 60.16 +0.50 36 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 57.57 +0.17 33 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 55.18 +0.27 32 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 53.02 +0.46 33 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 50.43 +0.16 31 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 48.07 +0.26 30 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 45.93 +0.47 30 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 43.62 +0.53 30 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 41.30 +0.53 29 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 39.03 +0.55 28 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 36.76 +0.50 27 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 34.56 +0.50 27 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 32.39 +0.45 26 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 30.07 +0.20 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 28.09 +1.03 25 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 26.21 +1.02 25 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 24.34 +0.96 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 22.62 +0.95 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 20.91 +0.93 25 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 19.32 +0.87 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 17.78 +0.86 25 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 16.32 +1.24 25 0 976 0
30MAR27 162.50 C 0.00 0.00 0.00 14.52 +0.74 24 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 13.21 +0.65 24 0 216 0
30MAR27 167.50 C 0.00 0.00 0.00 12.08 +0.63 24 0 156 0
30MAR27 170.00 C 0.00 0.00 0.00 10.96 +0.59 24 0 687 0
30MAR27 172.50 C 0.00 0.00 0.00 9.90 +0.43 24 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 8.95 +0.37 24 0 552 0
30MAR27 177.50 C 0.00 0.00 0.00 7.99 +0.24 24 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 7.20 +0.16 24 0 625 0
30MAR27 182.50 C 0.00 0.00 0.00 6.42 +0.09 24 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 5.70 -0.01 23 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 5.08 -0.07 23 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 4.46 -0.14 23 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.94 -0.20 23 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.47 -0.25 23 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 3.00 -0.30 23 0 132 0
30MAR27 200.00 C 2.55 2.55 2.40 2.65 -0.32 23 70 118 +54
30MAR27 205.00 C 0.00 0.00 0.00 1.97 -0.46 23 0 118 0
30MAR27 210.00 C 0.00 0.00 0.00 1.46 -0.48 23 0 395 0
30MAR27 215.00 C 0.00 0.00 0.00 1.11 -0.40 23 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.79 -0.42 23 0 4 0
30MAR27 225.00 C 0.00 0.00 0.00 0.55 -0.39 22 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.39 -0.36 22 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.27 -0.31 22 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.18 -0.28 22 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.11 -0.25 21 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.08 -0.20 22 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.05 -0.17 21 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.03 -0.14 21 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.02 -0.11 21 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.01 -0.09 21 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 -0.07 21 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 -0.05 22 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 82.04 +0.26 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 79.57 +0.23 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 77.17 +0.26 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 74.71 +0.24 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 72.29 +0.25 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 69.87 +0.26 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 68.83 +1.13 39 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 65.05 +0.25 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 62.66 +0.25 18 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 60.27 +0.24 20 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 57.91 +0.51 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 55.55 +0.49 22 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 53.21 +0.50 22 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 50.91 +0.52 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 48.61 +0.27 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 46.33 +0.27 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 44.09 +0.32 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 41.84 +0.29 23 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 39.65 +0.30 22 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 37.49 +0.30 22 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 35.36 +0.48 22 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 33.28 +0.45 22 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 31.89 +1.06 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 30.04 +1.06 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 28.18 +1.12 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 26.48 +1.09 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 24.78 +1.05 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 23.16 +0.97 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 21.64 +0.94 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 20.12 +0.88 24 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 18.75 +1.34 24 0 379 0
29JUN27 162.50 C 0.00 0.00 0.00 16.89 +0.73 23 0 70 0
29JUN27 165.00 C 0.00 0.00 0.00 15.61 +0.63 23 0 120 0
29JUN27 167.50 C 0.00 0.00 0.00 14.49 +0.57 23 0 40 0
29JUN27 170.00 C 0.00 0.00 0.00 13.39 +0.53 23 0 103 0
29JUN27 172.50 C 0.00 0.00 0.00 12.34 +0.50 23 0 138 0
29JUN27 175.00 C 0.00 0.00 0.00 11.47 +0.55 23 0 12 0
29JUN27 177.50 C 0.00 0.00 0.00 10.60 +0.60 23 0 155 0
29JUN27 180.00 C 0.00 0.00 0.00 9.72 +0.55 23 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 9.02 +0.60 23 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 8.32 +0.65 23 0 174 0
29JUN27 187.50 C 0.00 0.00 0.00 7.62 +0.63 24 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 7.03 +0.63 24 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 6.48 +0.67 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.94 +0.70 24 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 5.42 +0.63 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 5.02 +0.68 24 0 43 0
29JUN27 205.00 C 0.00 0.00 0.00 4.20 +0.66 24 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 3.55 +0.59 24 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 3.05 +0.65 25 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 2.58 +0.67 25 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 2.08 +0.54 25 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 1.75 +0.55 25 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 1.52 +0.55 25 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.25 +0.50 25 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 1.07 +0.47 25 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.88 +0.42 25 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.75 +0.38 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.63 +0.36 26 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.52 +0.30 26 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.45 +0.29 26 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.38 +0.25 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.31 +0.21 26 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.27 +0.20 26 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 82.04 +0.25 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 80.16 +0.82 0 0 60 0
29SEP27 90.00 C 0.00 0.00 0.00 77.17 +0.25 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 74.73 +0.23 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 72.33 +0.26 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 69.92 +0.26 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 68.83 +1.13 29 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 65.13 +0.33 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 62.66 +0.25 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 60.41 +0.24 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 57.91 +0.30 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 55.60 +0.05 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 53.55 +0.29 0 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 51.27 +0.27 0 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 49.04 +0.29 16 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 46.84 +0.29 17 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 44.57 +0.39 18 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 42.52 +0.28 19 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 40.55 +0.42 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 38.62 +0.75 20 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 36.69 +0.76 21 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 34.88 +0.75 21 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 33.08 +0.76 21 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 32.26 +1.65 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 30.56 +1.61 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 28.86 +0.72 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 27.19 +0.64 24 0 6 0
29SEP27 152.50 C 0.00 0.00 0.00 25.66 +0.65 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 24.13 +0.65 24 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 22.62 +0.58 23 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 21.28 +1.21 23 0 10 0
29SEP27 162.50 C 0.00 0.00 0.00 19.34 +0.58 22 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 18.03 +0.51 22 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 16.91 +0.52 23 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 15.79 +0.53 23 0 300 0
29SEP27 172.50 C 0.00 0.00 0.00 14.67 +0.45 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 13.73 +0.39 23 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 12.87 +0.40 23 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 12.00 +0.41 23 0 103 0
29SEP27 182.50 C 0.00 0.00 0.00 11.16 +0.35 23 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 10.46 +0.35 23 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 9.77 +0.36 23 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 9.08 +0.38 23 0 32 0
29SEP27 192.50 C 0.00 0.00 0.00 8.44 +0.31 23 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 7.91 +0.33 23 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 7.37 +0.33 23 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 6.83 +0.34 23 0 15 0
29SEP27 205.00 C 0.00 0.00 0.00 5.94 +0.29 24 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 5.13 +0.30 24 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 4.43 +0.25 24 0 2 0
29SEP27 220.00 C 0.00 0.00 0.00 3.85 +0.27 24 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 3.29 +0.12 24 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.88 +0.15 24 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.55 +0.31 25 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 2.14 +0.13 25 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.93 +0.21 25 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.65 +0.19 25 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.44 +0.17 25 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.26 +0.18 25 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 1.08 +0.15 25 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.94 +0.13 25 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.83 +0.14 26 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.72 +0.13 26 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.62 +0.11 26 0 0 0
TOTAL CALL 2,180 122,541 +944
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 101 0 43 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 95 0 48 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 91 0 19 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
11SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
11SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 79 0 200 0
11SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 75 0 80 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 72 0 495 0
11SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 69 0 85 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 60 0 318 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 56 0 19 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 830 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 -0.02 45 0 1,324 0
11SEP26 155.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 626 0
11SEP26 157.50 P 0.00 0.00 0.00 0.03 -0.08 34 0 633 0
11SEP26 160.00 P 0.09 0.13 0.08 0.08 -0.16 30 187 474 -118
11SEP26 162.50 P 0.28 0.28 0.17 0.22 -0.34 26 44 795 +6
11SEP26 165.00 P 0.75 0.86 0.53 0.69 -0.61 23 69 354 +28
11SEP26 167.50 P 0.00 0.00 0.00 2.12 -0.83 25 0 198 0
11SEP26 170.00 P 0.00 0.00 0.00 4.25 -0.87 29 0 20 0
11SEP26 172.50 P 0.00 0.00 0.00 6.71 -0.91 39 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 9.27 -0.83 53 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 11.50 -1.10 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 14.00 -1.10 0 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 16.50 -1.10 0 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 19.00 -1.10 0 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 21.50 -1.10 0 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 24.00 -1.10 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 26.50 -1.10 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 29.00 -1.10 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 31.50 -1.10 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 34.00 -1.10 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 36.50 -1.10 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 39.00 -1.10 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 41.50 -1.10 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 44.00 -1.10 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 46.50 -1.10 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 49.00 -1.10 0 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 51.50 -1.10 0 0 0 0
18SEP26 136.00 P 0.01 0.01 0.01 0.01 - 46 56 56 -
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
18SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 35 0 69 0
18SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 32 0 48 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
18SEP26 150.00 P 0.07 0.07 0.07 0.03 -0.01 28 5 27 0
18SEP26 152.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 203 0
18SEP26 155.00 P 0.15 0.15 0.14 0.11 -0.07 25 130 176 +130
18SEP26 157.50 P 0.25 0.25 0.24 0.23 -0.12 24 55 120 +55
18SEP26 160.00 P 0.47 0.47 0.47 0.46 -0.22 23 7 92 +7
18SEP26 162.50 P 0.90 0.92 0.77 0.90 -0.36 22 17 142 +10
18SEP26 165.00 P 1.66 1.80 1.57 1.65 -0.58 20 69 73 +63
18SEP26 167.50 P 2.52 2.85 2.52 3.00 -0.65 21 12 12 +12
18SEP26 170.00 P 0.00 0.00 0.00 4.79 -0.74 22 0 4 0
18SEP26 172.50 P 0.00 0.00 0.00 6.93 -0.78 23 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 9.33 -0.80 27 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 11.50 -1.10 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 14.00 -1.10 0 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 16.50 -1.10 0 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 19.00 -1.10 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 21.50 -1.10 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 24.00 -1.10 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 26.50 -1.10 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 29.00 -1.10 0 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 31.50 -1.10 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 34.00 -1.10 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 36.50 -1.10 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 39.00 -1.10 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 41.50 -1.10 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 44.00 -1.10 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 46.50 -1.10 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 49.00 -1.10 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 51.50 -1.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 122 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 113 0 146 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 108 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 104 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 100 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,533 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 92 0 693 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 298 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 84 0 559 0
29SEP26 95.00 P 0.01 0.01 0.01 0.01 0.00 80 15 736 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 583 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 73 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 760 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5,007 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3,778 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4,992 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,072 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,612 0
29SEP26 132.50 P 0.03 0.04 0.03 0.01 0.00 35 35 2,417 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3,011 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 2,070 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 8,329 0
29SEP26 142.50 P 0.12 0.12 0.12 0.01 -0.03 24 1 1,267 -1
29SEP26 145.00 P 0.16 0.16 0.16 0.02 -0.05 23 13 1,976 0
29SEP26 147.50 P 0.18 0.22 0.18 0.04 -0.08 23 17 1,479 -2
29SEP26 150.00 P 0.25 0.28 0.25 0.08 -0.13 22 41 1,333 -39
29SEP26 152.50 P 0.34 0.34 0.34 0.16 -0.20 22 2 2,414 -2
29SEP26 155.00 P 0.50 0.50 0.44 0.31 -0.28 21 104 2,459 +103
29SEP26 157.50 P 0.74 0.74 0.62 0.58 -0.34 21 87 2,105 -11
29SEP26 160.00 P 1.15 1.15 0.95 1.02 -0.36 21 269 2,663 +152
29SEP26 162.50 P 1.76 1.76 1.49 1.67 -0.43 20 175 2,123 +50
29SEP26 165.00 P 2.55 2.55 2.35 2.62 -0.48 20 3 836 -2
29SEP26 167.50 P 3.90 3.90 3.65 3.87 -0.55 20 55 404 +55
29SEP26 170.00 P 0.00 0.00 0.00 5.53 -0.60 21 0 434 0
29SEP26 172.50 P 7.18 7.18 6.65 7.46 -0.65 21 66 241 +45
29SEP26 175.00 P 0.00 0.00 0.00 9.35 -0.99 19 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 11.63 -1.04 20 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 14.03 -1.07 20 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 16.50 -1.10 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 19.00 -1.10 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 21.50 -1.10 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 24.00 -1.10 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 26.50 -1.10 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 29.00 -1.10 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 31.50 -1.10 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 34.00 -1.10 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 39.00 -1.10 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 44.00 -1.10 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 49.00 -1.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 54.00 -1.10 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 59.00 -1.10 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 64.00 -1.10 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 69.00 -1.10 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 74.00 -1.10 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 79.00 -1.10 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 84.00 -1.10 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 89.00 -1.10 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 94.00 -1.10 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 99.00 -1.10 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 104.00 -1.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 109.00 -1.10 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 114.00 -1.10 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 119.00 -1.10 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 36 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 33 0 157 0
29OCT26 120.00 P 0.00 0.00 0.00 0.01 0.00 31 0 176 0
29OCT26 122.50 P 0.00 0.00 0.00 0.01 0.00 29 0 113 0
29OCT26 125.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1,338 0
29OCT26 127.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 253 0
29OCT26 130.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 218 0
29OCT26 132.50 P 0.00 0.00 0.00 0.07 -0.02 27 0 109 0
29OCT26 135.00 P 0.00 0.00 0.00 0.11 -0.02 27 0 899 0
29OCT26 137.50 P 0.00 0.00 0.00 0.16 -0.03 27 0 738 0
29OCT26 140.00 P 0.48 0.48 0.48 0.24 -0.05 26 10 532 0
29OCT26 142.50 P 0.00 0.00 0.00 0.35 -0.07 26 0 488 0
29OCT26 145.00 P 0.00 0.00 0.00 0.50 -0.10 26 0 804 0
29OCT26 147.50 P 0.85 0.85 0.80 0.71 -0.12 25 10 2,125 +10
29OCT26 150.00 P 1.08 1.10 1.02 0.99 -0.15 25 14 821 +14
29OCT26 152.50 P 1.40 1.40 1.40 1.34 -0.16 25 13 660 +13
29OCT26 155.00 P 1.79 1.79 1.64 1.77 -0.22 24 20 1,659 +4
29OCT26 157.50 P 2.31 2.31 2.24 2.24 -0.35 23 5 987 +5
29OCT26 160.00 P 2.95 3.04 2.76 3.02 -0.30 23 152 719 +96
29OCT26 162.50 P 3.75 3.89 3.73 3.88 -0.30 23 224 358 -208
29OCT26 165.00 P 4.54 4.93 4.54 4.91 -0.40 23 132 235 -40
29OCT26 167.50 P 0.00 0.00 0.00 6.16 -0.45 23 0 295 0
29OCT26 170.00 P 0.00 0.00 0.00 7.59 -0.48 23 0 545 0
29OCT26 172.50 P 0.00 0.00 0.00 9.22 -0.58 23 0 463 0
29OCT26 175.00 P 10.80 10.80 10.40 11.00 -0.61 23 79 461 +10
29OCT26 177.50 P 12.16 12.16 12.16 13.10 -0.59 24 23 83 +23
29OCT26 180.00 P 0.00 0.00 0.00 14.88 -0.90 22 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 17.05 -0.94 22 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 19.31 -0.98 22 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 21.65 -1.02 22 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 24.05 -1.06 22 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 26.51 -1.09 22 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 29.00 -1.10 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 31.50 -1.10 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 34.00 -1.10 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 39.00 -1.10 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 44.00 -1.10 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 49.00 -1.10 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 54.00 -1.10 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 59.00 -1.10 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 64.00 -1.10 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 69.00 -1.10 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 74.00 -1.10 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 79.00 -1.10 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 84.00 -1.10 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 89.00 -1.10 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 94.00 -1.10 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 99.00 -1.10 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 104.00 -1.10 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 109.00 -1.10 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 114.00 -1.10 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 119.00 -1.10 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 105 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 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 32 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 0.01 -0.01 29 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 153 0
27NOV26 122.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 64 0
27NOV26 127.50 P 0.00 0.00 0.00 0.10 -0.06 26 0 134 0
27NOV26 130.00 P 0.00 0.00 0.00 0.15 -0.07 26 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 0.22 -0.10 26 0 36 0
27NOV26 135.00 P 0.67 0.67 0.67 0.31 -0.12 25 1 203 0
27NOV26 137.50 P 0.00 0.00 0.00 0.44 -0.14 25 0 847 0
27NOV26 140.00 P 0.00 0.00 0.00 0.59 -0.20 25 0 196 0
27NOV26 142.50 P 1.08 1.10 1.08 0.82 -0.21 25 3 364 +3
27NOV26 145.00 P 1.35 1.35 1.33 1.09 -0.24 25 2 263 +2
27NOV26 147.50 P 0.00 0.00 0.00 1.42 -0.31 24 0 313 0
27NOV26 150.00 P 2.01 2.01 1.97 1.85 -0.33 24 11 1,057 +10
27NOV26 152.50 P 2.42 2.42 2.42 2.38 -0.27 24 1 471 0
27NOV26 155.00 P 2.95 2.95 2.95 2.99 -0.27 24 1 1,009 0
27NOV26 157.50 P 0.00 0.00 0.00 3.70 -0.28 24 0 226 0
27NOV26 160.00 P 4.44 4.44 4.44 4.48 -0.34 23 2 320 0
27NOV26 162.50 P 5.36 5.36 5.36 5.45 -0.35 23 2 520 +2
27NOV26 165.00 P 0.00 0.00 0.00 6.57 -0.40 23 0 462 0
27NOV26 167.50 P 0.00 0.00 0.00 7.85 -0.42 23 0 274 0
27NOV26 170.00 P 8.71 8.71 8.71 9.26 -0.45 22 14 212 +14
27NOV26 172.50 P 0.00 0.00 0.00 10.88 -0.48 23 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 12.56 -0.67 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 14.28 -0.96 22 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 16.07 -1.13 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 18.07 -1.17 21 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 20.18 -1.20 21 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 22.36 -1.21 21 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 24.60 -1.23 21 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 26.91 -1.22 21 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 29.26 -1.21 21 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 31.62 -1.23 20 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 34.02 -1.22 19 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 39.00 -1.12 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 44.00 -1.10 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 49.00 -1.10 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 54.00 -1.10 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 59.00 -1.10 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 64.00 -1.10 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 69.00 -1.10 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 74.00 -1.10 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 79.00 -1.10 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 84.00 -1.10 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 89.00 -1.10 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 94.00 -1.10 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 99.00 -1.10 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 104.00 -1.10 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 109.00 -1.10 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 114.00 -1.10 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 119.00 -1.10 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 46 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 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 39 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 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 34 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 31 0 2,958 0
30DEC26 102.50 P 0.00 0.00 0.00 0.02 +0.01 31 0 334 0
30DEC26 105.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 163 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 450 0
30DEC26 110.00 P 0.00 0.00 0.00 0.07 +0.03 31 0 1,031 0
30DEC26 112.50 P 0.00 0.00 0.00 0.09 +0.04 31 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.12 +0.05 30 0 1,792 0
30DEC26 117.50 P 0.00 0.00 0.00 0.15 +0.05 30 0 3,331 0
30DEC26 120.00 P 0.00 0.00 0.00 0.20 +0.06 29 0 1,888 0
30DEC26 122.50 P 0.00 0.00 0.00 0.26 +0.07 29 0 1,302 0
30DEC26 125.00 P 0.00 0.00 0.00 0.35 +0.10 29 0 3,757 0
30DEC26 127.50 P 0.00 0.00 0.00 0.44 +0.09 28 0 808 0
30DEC26 130.00 P 0.00 0.00 0.00 0.57 +0.11 28 0 2,249 0
30DEC26 132.50 P 0.00 0.00 0.00 0.71 +0.09 28 0 362 0
30DEC26 135.00 P 0.99 0.99 0.99 0.91 +0.11 27 3 1,322 0
30DEC26 137.50 P 0.00 0.00 0.00 1.11 +0.09 27 0 882 0
30DEC26 140.00 P 0.00 0.00 0.00 1.39 +0.08 27 0 1,608 0
30DEC26 142.50 P 0.00 0.00 0.00 1.68 +0.06 26 0 1,060 0
30DEC26 145.00 P 0.00 0.00 0.00 1.99 -0.06 25 0 1,436 0
30DEC26 147.50 P 0.00 0.00 0.00 2.35 -0.16 25 0 633 0
30DEC26 150.00 P 0.00 0.00 0.00 2.85 -0.17 25 0 2,880 0
30DEC26 152.50 P 0.00 0.00 0.00 3.39 -0.18 24 0 578 0
30DEC26 155.00 P 0.00 0.00 0.00 4.04 -0.22 24 0 594 0
30DEC26 157.50 P 0.00 0.00 0.00 4.76 -0.25 23 0 341 0
30DEC26 160.00 P 0.00 0.00 0.00 5.59 -0.32 23 0 205 0
30DEC26 162.50 P 6.35 6.43 6.24 6.60 -0.34 23 9 466 0
30DEC26 165.00 P 7.83 7.83 7.83 7.72 -0.35 23 3 219 0
30DEC26 167.50 P 0.00 0.00 0.00 8.98 -0.39 22 0 80 0
30DEC26 170.00 P 0.00 0.00 0.00 10.36 -0.41 22 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 12.03 -0.31 23 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 13.70 -0.47 23 0 350 0
30DEC26 177.50 P 0.00 0.00 0.00 15.23 -0.90 22 0 668 0
30DEC26 180.00 P 17.02 17.05 17.02 16.94 -0.99 22 35 66 +30
30DEC26 182.50 P 0.00 0.00 0.00 18.84 -1.05 22 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 20.85 -1.08 21 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 22.93 -1.12 21 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.08 -1.14 21 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 27.31 -1.15 21 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 29.57 -1.16 21 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 31.94 -1.11 21 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.29 -1.11 21 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 39.05 -1.14 20 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 44.00 -1.10 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 49.00 -1.10 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 54.00 -1.10 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 59.00 -1.10 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 64.00 -1.10 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 69.00 -1.10 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 74.00 -1.10 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 79.00 -1.10 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 84.00 -1.10 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 89.00 -1.10 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 94.00 -1.10 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 99.00 -1.10 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 104.00 -1.10 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 109.00 -1.10 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 114.00 -1.10 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 119.00 -1.10 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 33 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 0.00 28 0 183 0
30MAR27 92.50 P 0.00 0.00 0.00 0.01 0.00 26 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.03 +0.02 27 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.08 +0.02 26 0 374 0
30MAR27 107.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 505 0
30MAR27 110.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 815 0
30MAR27 112.50 P 1.00 1.00 1.00 0.20 +0.03 26 50 585 +50
30MAR27 115.00 P 0.00 0.00 0.00 0.27 +0.03 26 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.36 +0.04 26 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.47 +0.03 26 0 1,231 0
30MAR27 122.50 P 0.00 0.00 0.00 0.61 +0.04 26 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 0.78 +0.05 26 0 1,237 0
30MAR27 127.50 P 0.00 0.00 0.00 0.99 +0.05 26 0 487 0
30MAR27 130.00 P 0.00 0.00 0.00 1.23 +0.05 26 0 997 0
30MAR27 132.50 P 0.00 0.00 0.00 1.53 +0.05 25 0 476 0
30MAR27 135.00 P 0.00 0.00 0.00 1.87 0.00 25 0 199 0
30MAR27 137.50 P 0.00 0.00 0.00 2.27 -0.02 25 0 201 0
30MAR27 140.00 P 0.00 0.00 0.00 2.73 -0.03 25 0 653 0
30MAR27 142.50 P 0.00 0.00 0.00 3.23 -0.07 25 0 331 0
30MAR27 145.00 P 4.60 4.60 4.47 3.84 -0.08 25 15 1,161 +15
30MAR27 147.50 P 0.00 0.00 0.00 4.47 -0.13 25 0 922 0
30MAR27 150.00 P 5.77 5.80 5.77 5.24 -0.15 25 2 753 +1
30MAR27 152.50 P 0.00 0.00 0.00 6.02 -0.18 25 0 338 0
30MAR27 155.00 P 0.00 0.00 0.00 6.94 -0.24 25 0 344 0
30MAR27 157.50 P 0.00 0.00 0.00 7.91 -0.25 25 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 8.97 -0.33 25 0 2,466 0
30MAR27 162.50 P 0.00 0.00 0.00 10.13 -0.35 25 0 142 0
30MAR27 165.00 P 0.00 0.00 0.00 11.32 -0.44 25 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 12.68 -0.47 25 0 30 0
30MAR27 170.00 P 14.71 14.71 14.71 14.07 -0.52 25 30 30 +30
30MAR27 172.50 P 0.00 0.00 0.00 15.53 -0.68 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 17.10 -0.75 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 18.14 -0.86 24 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 19.84 -0.93 24 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 21.56 -1.01 24 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 23.35 -1.11 24 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 25.24 -1.17 24 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 27.16 -1.87 24 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 29.17 -1.91 24 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 32.16 -1.02 26 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 34.32 -1.00 26 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 36.56 -0.95 27 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 41.13 -0.84 28 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 45.87 -1.36 29 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 50.73 -0.48 30 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 55.66 -0.29 32 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 60.42 -0.30 33 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 65.24 -0.43 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 70.08 -0.29 35 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 74.95 -0.28 36 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 79.80 -0.30 36 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 84.70 -0.40 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 89.55 -0.55 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 94.44 -0.66 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 99.32 -0.78 39 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 104.23 -0.87 39 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 109.15 -0.95 40 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 114.06 -1.04 40 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 119.00 -1.10 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
29JUN27 87.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.01 0.00 23 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 0.05 +0.03 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.07 +0.03 24 8 48 +8
29JUN27 102.50 P 0.00 0.00 0.00 0.10 +0.04 24 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.15 +0.06 24 0 322 0
29JUN27 107.50 P 0.00 0.00 0.00 0.19 +0.06 24 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.26 +0.08 24 0 59 0
29JUN27 112.50 P 0.00 0.00 0.00 0.34 +0.09 24 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 0.45 +0.09 24 0 72 0
29JUN27 117.50 P 0.00 0.00 0.00 0.60 +0.13 24 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 0.76 +0.13 24 0 217 0
29JUN27 122.50 P 0.00 0.00 0.00 0.95 +0.17 24 0 302 0
29JUN27 125.00 P 0.00 0.00 0.00 1.20 +0.19 24 0 139 0
29JUN27 127.50 P 0.00 0.00 0.00 1.41 +0.15 24 0 69 0
29JUN27 130.00 P 0.00 0.00 0.00 1.74 +0.16 24 8 712 +8
29JUN27 132.50 P 3.79 3.79 3.79 2.07 +0.14 24 100 280 +100
29JUN27 135.00 P 0.00 0.00 0.00 2.58 +0.15 24 0 226 0
29JUN27 137.50 P 0.00 0.00 0.00 3.05 +0.13 24 0 84 0
29JUN27 140.00 P 0.00 0.00 0.00 3.58 +0.10 24 0 604 0
29JUN27 142.50 P 0.00 0.00 0.00 4.20 +0.08 24 0 178 0
29JUN27 145.00 P 0.00 0.00 0.00 4.82 +0.02 24 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 5.60 -0.01 24 0 246 0
29JUN27 150.00 P 0.00 0.00 0.00 6.39 -0.04 24 0 328 0
29JUN27 152.50 P 0.00 0.00 0.00 7.26 -0.13 24 0 349 0
29JUN27 155.00 P 9.60 9.60 9.60 8.24 -0.16 24 2 667 0
29JUN27 157.50 P 0.00 0.00 0.00 9.22 -0.24 24 0 156 0
29JUN27 160.00 P 0.00 0.00 0.00 10.36 -0.31 24 0 272 0
29JUN27 162.50 P 0.00 0.00 0.00 11.54 -0.36 24 0 325 0
29JUN27 165.00 P 0.00 0.00 0.00 12.75 -0.47 24 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 14.12 -0.53 24 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 15.52 -0.58 24 0 32 0
29JUN27 172.50 P 0.00 0.00 0.00 17.00 -0.61 24 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 18.64 -0.57 25 0 0 0
29JUN27 177.50 P 21.33 21.33 21.33 20.30 -0.52 25 30 30 +30
29JUN27 180.00 P 0.00 0.00 0.00 21.34 -0.55 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.12 -0.52 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 24.93 -1.24 24 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 26.75 -1.32 24 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 28.68 -1.38 24 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 31.57 -0.50 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 33.63 -0.49 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 35.73 -0.54 26 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 37.91 -0.53 27 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 42.33 -0.55 27 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 46.92 -0.37 28 0 171 0
29JUN27 215.00 P 52.00 52.00 51.48 51.30 -0.51 29 4 136 +4
29JUN27 220.00 P 0.00 0.00 0.00 56.16 -0.24 30 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 60.82 -0.45 30 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 65.52 -0.48 31 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 70.30 -0.47 32 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 75.11 -0.28 32 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 79.93 -0.28 33 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 84.78 -0.32 33 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 89.64 -0.46 34 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 94.51 -0.59 34 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 99.40 -0.70 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 104.29 -0.81 35 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 109.18 -0.92 36 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 114.08 -1.02 36 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 119.00 -1.10 0 0 0 0
29SEP27 85.00 P 0.93 0.93 0.93 0.04 -0.01 25 30 84 +30
29SEP27 87.50 P 0.00 0.00 0.00 0.05 -0.02 25 0 18 0
29SEP27 90.00 P 0.00 0.00 0.00 0.07 -0.03 25 0 29 0
29SEP27 92.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.17 -0.04 25 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 0.23 -0.05 25 0 15 0
29SEP27 102.50 P 0.00 0.00 0.00 0.30 -0.06 25 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.39 -0.08 25 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 0.50 -0.06 25 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 0.60 -0.11 24 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 0.78 -0.09 25 0 2 0
29SEP27 115.00 P 0.00 0.00 0.00 0.94 -0.14 24 0 1 0
29SEP27 117.50 P 2.69 2.69 2.69 1.16 -0.16 24 1 1 +1
29SEP27 120.00 P 0.00 0.00 0.00 1.39 -0.16 24 0 10 0
29SEP27 122.50 P 0.00 0.00 0.00 1.66 -0.21 24 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 1.99 -0.21 24 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 2.32 -0.24 24 0 17 0
29SEP27 130.00 P 0.00 0.00 0.00 2.74 -0.27 24 0 1 0
29SEP27 132.50 P 0.00 0.00 0.00 3.19 -0.27 24 0 14 0
29SEP27 135.00 P 0.00 0.00 0.00 3.65 -0.22 24 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 4.24 -0.33 24 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 4.84 -0.33 24 0 1,505 0
29SEP27 142.50 P 0.00 0.00 0.00 5.47 -0.40 24 0 44 0
29SEP27 145.00 P 0.00 0.00 0.00 6.23 -0.40 24 0 22 0
29SEP27 147.50 P 0.00 0.00 0.00 6.99 -0.40 24 0 80 0
29SEP27 150.00 P 0.00 0.00 0.00 7.81 -0.47 24 0 27 0
29SEP27 152.50 P 10.15 10.15 10.15 8.76 -0.47 24 1 61 -1
29SEP27 155.00 P 0.00 0.00 0.00 9.71 -0.47 24 0 48 0
29SEP27 157.50 P 0.00 0.00 0.00 10.72 -0.53 24 0 2 0
29SEP27 160.00 P 13.30 13.30 13.30 11.86 -0.54 24 2 8 +2
29SEP27 162.50 P 0.00 0.00 0.00 13.02 -0.54 24 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 14.21 -0.60 24 0 3 0
29SEP27 167.50 P 0.00 0.00 0.00 15.56 -0.60 24 0 1 0
29SEP27 170.00 P 0.00 0.00 0.00 16.93 -0.60 24 0 38 0
29SEP27 172.50 P 0.00 0.00 0.00 18.32 -0.70 24 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 19.92 -0.73 24 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 21.57 -0.73 24 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 23.24 -0.73 24 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 24.24 -1.51 23 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 26.81 -0.79 25 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 28.68 -0.78 25 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 30.57 -0.79 25 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 32.53 -0.83 25 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 34.57 -0.83 26 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 36.62 -0.84 26 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 38.71 -0.84 26 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 43.04 -0.89 27 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 47.49 -0.77 27 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 52.08 -0.94 28 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 56.70 -0.26 29 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 61.27 -0.25 29 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 65.89 -0.26 29 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 70.58 -0.27 30 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 75.31 -0.27 30 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 80.09 -0.29 31 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 84.88 -0.31 31 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 89.73 -0.37 32 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 94.58 -0.52 32 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 99.45 -0.65 33 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 104.33 -0.77 33 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 109.24 -0.86 34 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 114.13 -0.97 34 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 119.01 -1.09 33 0 0 0
TOTAL PUT 2,586 180,761 +807
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$ 7.330
29SEP26 4.70 C 0.00 0.00 0.00 2.64 +0.04 76 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.54 +0.04 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 +0.04 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 +0.04 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 +0.04 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 +0.04 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 +0.04 37 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.34 +0.04 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 +0.03 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.34 +0.01 0 0 1,729 0
29SEP26 7.25 C 0.13 0.13 0.12 0.14 +0.02 12 570 1,083 +82
29SEP26 7.50 C 0.04 0.04 0.04 0.03 0.00 12 4 555 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 293 0
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 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 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 60 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 2.65 +0.04 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.55 +0.04 36 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.11 +0.03 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.86 +0.03 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.62 +0.03 15 0 60 0
29OCT26 7.00 C 0.37 0.37 0.37 0.38 +0.02 12 10 280 0
29OCT26 7.25 C 0.19 0.20 0.18 0.21 +0.02 13 743 737 +183
29OCT26 7.50 C 0.00 0.00 0.00 0.09 0.00 13 0 638 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 0.00 13 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 +0.01 16 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 28 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 37 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.55 +0.03 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.88 +0.05 15 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.64 +0.02 13 0 30 0
27NOV26 7.00 C 0.43 0.43 0.42 0.42 +0.01 12 60 417 0
27NOV26 7.25 C 0.24 0.26 0.23 0.26 +0.02 14 372 589 +180
27NOV26 7.50 C 0.13 0.13 0.12 0.14 +0.01 14 600 719 +510
27NOV26 7.75 C 0.00 0.00 0.00 0.07 +0.01 14 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 0.00 14 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 +0.01 16 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 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 +0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 +0.05 13 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.90 +0.05 13 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.67 +0.03 13 0 311 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 +0.01 13 0 296 0
30DEC26 7.25 C 0.30 0.30 0.29 0.30 0.00 13 50 414 +32
30DEC26 7.50 C 0.18 0.18 0.17 0.18 0.00 13 253 399 -187
30DEC26 7.75 C 0.00 0.00 0.00 0.10 0.00 14 0 306 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 0.00 14 0 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 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 18 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 24 0 0 0
30DEC26 10.00 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 2.70 +0.04 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.50 +0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.92 +0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.43 +0.03 10 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.20 +0.04 14 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.98 +0.02 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.77 +0.03 14 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 +0.01 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 +0.01 14 10 153 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 0.00 14 0 539 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 0.00 15 0 629 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.01 15 0 150 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 15 0 60 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 15 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 2.74 +0.04 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.64 +0.03 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.55 +0.04 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.45 +0.04 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.21 +0.04 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.96 +0.03 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.72 +0.03 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.49 +0.04 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.26 +0.03 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.02 +0.01 14 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.82 0.00 14 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.64 0.00 14 0 578 0
29JUN27 7.25 C 0.00 0.00 0.00 0.50 +0.01 15 0 48 0
29JUN27 7.50 C 0.00 0.00 0.00 0.35 -0.02 14 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 0.00 15 0 155 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 -0.02 14 0 219 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.01 15 0 68 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 -0.02 14 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 0.00 15 0 520 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 15 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.01 14 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 2.55 +0.04 25 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.45 +0.04 23 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.21 +0.04 22 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.96 +0.03 18 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.73 +0.04 18 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.50 +0.04 18 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.28 +0.02 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.07 +0.01 16 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.88 +0.01 16 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.71 +0.02 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.56 +0.01 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.44 +0.02 16 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.34 +0.01 16 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.26 +0.01 16 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.20 +0.01 16 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.16 +0.02 17 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
TOTAL CALL 2,672 14,537 +800
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 39 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,815 0
29SEP26 6.75 P 0.01 0.01 0.01 0.01 0.00 23 30 1,199 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 14 0 889 0
29SEP26 7.25 P 0.07 0.07 0.06 0.06 -0.01 14 130 2,567 -30
29SEP26 7.50 P 0.24 0.24 0.21 0.20 -0.03 14 1,084 1,110 +140
29SEP26 7.75 P 0.00 0.00 0.00 0.42 -0.03 0 0 20 0
29SEP26 8.00 P 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.21 -0.01 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 -0.01 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.71 -0.01 64 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.96 -0.01 70 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 -0.01 76 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.46 -0.01 82 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.71 -0.01 87 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 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 35 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 647 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 14 0 279 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 0.00 15 0 460 0
29OCT26 7.25 P 0.11 0.11 0.10 0.11 -0.01 14 936 1,219 +485
29OCT26 7.50 P 0.25 0.27 0.25 0.25 -0.02 15 1,242 602 +302
29OCT26 7.75 P 0.46 0.48 0.45 0.43 -0.04 13 150 181 +150
29OCT26 8.00 P 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.21 -0.01 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.46 -0.01 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.71 -0.01 43 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.96 -0.01 47 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.21 -0.01 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.46 -0.01 54 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 37 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 24 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 16 0 175 0
27NOV26 6.75 P 0.00 0.00 0.00 0.03 0.00 15 0 546 0
27NOV26 7.00 P 0.00 0.00 0.00 0.07 0.00 15 0 437 0
27NOV26 7.25 P 0.15 0.15 0.14 0.15 0.00 15 585 451 0
27NOV26 7.50 P 0.27 0.30 0.27 0.28 -0.01 15 892 393 +124
27NOV26 7.75 P 0.47 0.47 0.47 0.46 -0.02 15 30 81 +30
27NOV26 8.00 P 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.21 -0.03 28 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.46 -0.03 32 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.71 -0.03 35 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.96 -0.03 39 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.21 -0.03 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.46 -0.03 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 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 24 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 17 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 16 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 14 0 1,153 0
30DEC26 7.00 P 0.09 0.09 0.09 0.09 0.00 14 353 187 -353
30DEC26 7.25 P 0.18 0.18 0.17 0.17 -0.01 14 120 822 0
30DEC26 7.50 P 0.31 0.31 0.30 0.30 -0.02 14 370 405 +300
30DEC26 7.75 P 0.00 0.00 0.00 0.48 -0.02 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.68 -0.05 14 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.21 -0.03 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 -0.03 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 -0.03 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 -0.03 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.21 -0.03 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.46 -0.03 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 -0.03 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 29 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 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 -0.01 15 0 380 0
30MAR27 6.50 P 0.06 0.06 0.06 0.05 -0.01 15 30 551 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 0.00 15 0 455 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 -0.01 15 0 694 0
30MAR27 7.25 P 0.00 0.00 0.00 0.25 -0.01 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.37 -0.03 15 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.54 -0.02 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.71 -0.04 14 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.93 -0.06 14 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.21 -0.03 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.46 -0.03 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.71 -0.03 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.96 -0.03 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.21 -0.03 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 -0.03 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.71 -0.03 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 16 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 16 0 480 0
29JUN27 6.00 P 0.05 0.05 0.05 0.03 -0.01 15 270 276 -30
29JUN27 6.25 P 0.07 0.07 0.07 0.06 -0.01 15 270 555 +270
29JUN27 6.50 P 0.12 0.12 0.11 0.11 -0.01 15 300 283 0
29JUN27 6.75 P 0.00 0.00 0.00 0.17 -0.02 15 0 339 0
29JUN27 7.00 P 0.00 0.00 0.00 0.26 -0.02 15 0 18 0
29JUN27 7.25 P 0.40 0.40 0.40 0.38 -0.01 15 210 210 +174
29JUN27 7.50 P 0.00 0.00 0.00 0.52 -0.03 15 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.67 -0.03 14 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.85 -0.05 14 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.05 -0.04 14 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.30 -0.03 17 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.52 -0.03 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.74 -0.04 17 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.98 -0.03 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.22 -0.03 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.46 -0.03 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 18 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.08 0.00 17 0 9 0
29SEP27 6.25 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.18 -0.01 17 0 3 0
29SEP27 6.75 P 0.00 0.00 0.00 0.26 -0.01 17 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.36 -0.01 17 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 0.48 -0.02 17 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.62 -0.02 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.79 -0.01 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.97 -0.02 18 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.13 -0.05 17 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.37 -0.02 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.58 -0.03 19 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.81 -0.03 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.04 -0.03 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.27 -0.03 21 0 0 0
TOTAL PUT 7,002 26,479 +1,562
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$ 26.480
29SEP26 18.00 C 0.00 0.00 0.00 8.51 -0.19 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.01 -0.20 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.50 -0.18 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.01 -0.20 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.51 -0.20 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.50 -0.21 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.52 -0.19 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.53 -0.18 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.56 -0.18 27 0 25 0
29SEP26 25.00 C 0.00 0.00 0.00 1.68 -0.17 27 0 0 0
29SEP26 26.00 C 0.99 0.99 0.98 0.97 -0.11 27 53 383 +38
29SEP26 27.00 C 0.00 0.00 0.00 0.47 -0.09 27 0 250 0
29SEP26 28.00 C 0.00 0.00 0.00 0.21 -0.04 28 0 265 0
29SEP26 29.00 C 0.07 0.07 0.07 0.07 -0.03 27 1 329 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 29 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 232 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.55 -0.18 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 8.06 -0.17 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.56 -0.17 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 7.06 -0.18 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.57 -0.16 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.54 -0.24 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.59 -0.22 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.63 -0.19 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.73 -0.19 24 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.98 -0.10 26 0 80 0
29OCT26 26.00 C 1.30 1.30 1.30 1.29 -0.11 25 15 38 0
29OCT26 27.00 C 0.00 0.00 0.00 0.79 -0.10 24 0 34 0
29OCT26 28.00 C 0.00 0.00 0.00 0.44 -0.09 24 0 86 0
29OCT26 29.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 31 0
29OCT26 30.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
27NOV26 18.50 C 0.00 0.00 0.00 8.11 -0.18 32 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.62 -0.17 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.08 -0.22 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.60 -0.21 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.65 -0.19 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.68 -0.21 24 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.77 -0.18 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.93 -0.17 25 0 30 0
27NOV26 25.00 C 0.00 0.00 0.00 2.23 -0.09 26 0 44 0
27NOV26 26.00 C 0.00 0.00 0.00 1.57 -0.10 25 0 31 0
27NOV26 27.00 C 0.00 0.00 0.00 1.07 -0.09 24 0 19 0
27NOV26 28.00 C 0.00 0.00 0.00 0.70 -0.08 24 0 30 0
27NOV26 29.00 C 0.44 0.44 0.44 0.45 -0.05 25 2 127 0
27NOV26 30.00 C 0.00 0.00 0.00 0.27 -0.04 25 0 70 0
27NOV26 31.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 54 0
27NOV26 32.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 8.68 -0.17 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.19 -0.17 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.69 -0.18 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.21 -0.18 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.71 -0.20 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.75 -0.19 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.80 -0.22 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.92 -0.17 24 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 3.12 -0.16 24 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 2.45 -0.09 25 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 1.84 -0.08 25 0 58 0
30DEC26 27.00 C 0.00 0.00 0.00 1.34 -0.07 25 0 48 0
30DEC26 28.00 C 0.00 0.00 0.00 0.95 -0.06 25 0 346 0
30DEC26 29.00 C 0.70 0.70 0.70 0.65 -0.04 24 1 268 -1
30DEC26 30.00 C 0.00 0.00 0.00 0.43 -0.04 24 0 247 0
30DEC26 31.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 20 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 27 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 30 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 33 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 8.84 -0.19 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.38 -0.17 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.89 -0.19 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.41 -0.19 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.93 -0.20 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.05 -0.23 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.18 -0.21 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.38 -0.12 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.63 -0.09 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.00 -0.08 25 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.42 -0.07 25 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.92 -0.07 24 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 1.50 -0.06 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.16 -0.05 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.88 -0.03 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.66 -0.04 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.49 -0.03 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.36 -0.03 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.13 -0.02 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 0.00 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.02 0.00 24 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 9.02 -0.18 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.55 -0.18 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.09 -0.17 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.62 -0.17 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.17 -0.17 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.29 -0.16 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.45 -0.16 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.68 -0.09 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.97 -0.08 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.33 -0.07 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.75 -0.08 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.25 -0.08 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.83 -0.08 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.48 -0.06 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.18 -0.06 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.93 -0.07 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.73 -0.06 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.57 -0.05 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.33 -0.04 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 14 0
29JUN27 37.00 C 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.57 -0.17 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.11 -0.16 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.66 -0.16 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.21 -0.17 27 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.35 -0.16 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.54 -0.21 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.81 -0.06 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.11 -0.09 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.49 -0.09 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.96 -0.09 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.50 -0.06 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 2.08 -0.08 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.74 -0.07 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.45 -0.07 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 1.21 -0.04 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.99 -0.06 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.82 -0.04 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.67 -0.03 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.58 -0.03 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.48 -0.02 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
TOTAL CALL 72 10,683 +37
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 65 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 0.00 28 0 269 0
29SEP26 24.00 P 0.07 0.07 0.07 0.05 +0.01 28 21 207 +21
29SEP26 25.00 P 0.21 0.21 0.20 0.17 +0.02 28 31 275 -30
29SEP26 26.00 P 0.00 0.00 0.00 0.46 +0.04 28 0 762 0
29SEP26 27.00 P 0.00 0.00 0.00 0.97 +0.07 28 0 492 0
29SEP26 28.00 P 0.00 0.00 0.00 1.68 +0.12 27 0 165 0
29SEP26 29.00 P 0.00 0.00 0.00 2.56 +0.16 27 0 164 0
29SEP26 30.00 P 0.00 0.00 0.00 3.52 +0.17 0 0 0 -500
29SEP26 31.00 P 0.00 0.00 0.00 4.52 +0.16 0 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 5.53 +0.18 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.52 +0.18 0 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 7.52 +0.18 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.52 +0.18 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.53 +0.18 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.52 +0.18 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.53 +0.18 72 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.52 +0.18 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.52 +0.18 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.53 +0.18 85 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.53 +0.18 90 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.53 +0.18 94 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.53 +0.18 97 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 35 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 0.00 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 0.00 25 0 30 0
29OCT26 24.00 P 0.17 0.17 0.17 0.16 0.00 25 1 49 +1
29OCT26 25.00 P 0.00 0.00 0.00 0.37 +0.01 25 0 62 0
29OCT26 26.00 P 0.00 0.00 0.00 0.72 +0.02 25 0 174 0
29OCT26 27.00 P 0.00 0.00 0.00 1.21 +0.02 24 0 116 0
29OCT26 28.00 P 0.00 0.00 0.00 1.86 +0.04 24 0 68 0
29OCT26 29.00 P 0.00 0.00 0.00 2.67 +0.12 24 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.57 +0.15 25 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 4.52 +0.16 0 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 5.53 +0.18 30 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 6.52 +0.17 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.52 +0.16 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.52 +0.16 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.53 +0.17 44 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.52 +0.16 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.53 +0.18 50 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.52 +0.17 0 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 30 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 -0.01 25 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 0.00 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 0.57 +0.02 25 0 72 0
27NOV26 26.00 P 0.00 0.00 0.00 0.94 +0.02 25 0 196 0
27NOV26 27.00 P 0.00 0.00 0.00 1.43 +0.02 24 0 196 0
27NOV26 28.00 P 0.00 0.00 0.00 2.06 +0.05 24 0 31 0
27NOV26 29.00 P 0.00 0.00 0.00 2.81 +0.10 24 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.65 +0.13 24 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.56 +0.15 24 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 5.56 +0.20 28 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.52 +0.17 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.52 +0.16 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.52 +0.16 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.53 +0.17 37 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.52 +0.16 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.53 +0.18 43 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.52 +0.17 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 24 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 149 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 +0.01 24 0 168 0
30DEC26 25.00 P 0.00 0.00 0.00 0.71 +0.01 24 0 376 0
30DEC26 26.00 P 0.00 0.00 0.00 1.12 +0.04 24 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.60 +0.03 24 0 124 0
30DEC26 28.00 P 0.00 0.00 0.00 2.21 +0.04 24 0 58 0
30DEC26 29.00 P 0.00 0.00 0.00 2.95 +0.11 24 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 3.65 +0.03 21 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 4.62 +0.14 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.59 +0.20 26 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.55 +0.20 27 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 7.52 +0.16 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.52 +0.16 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.53 +0.17 33 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.52 +0.16 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.53 +0.18 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.52 +0.17 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.52 +0.17 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.53 +0.18 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.53 +0.18 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.53 +0.18 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.53 +0.18 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.02 0.00 24 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 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 +0.01 24 0 15 0
30MAR27 23.00 P 0.47 0.47 0.47 0.48 +0.01 24 10 14 +10
30MAR27 24.00 P 0.00 0.00 0.00 0.73 +0.01 24 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.06 +0.02 24 0 32 0
30MAR27 26.00 P 0.00 0.00 0.00 1.47 +0.02 24 0 77 0
30MAR27 27.00 P 0.00 0.00 0.00 1.97 +0.03 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.55 +0.03 23 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.27 +0.10 24 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.01 +0.12 24 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.82 +0.14 24 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.66 +0.19 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.61 +0.19 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.55 +0.18 25 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.56 +0.20 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.53 +0.17 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.52 +0.16 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.53 +0.18 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.52 +0.17 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.52 +0.17 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.53 +0.18 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.53 +0.18 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.53 +0.18 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.53 +0.18 42 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 0.00 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.40 +0.01 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.60 +0.01 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.86 +0.02 24 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.18 +0.01 24 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.56 +0.02 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.13 +0.12 25 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.57 +0.04 23 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.19 +0.06 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.89 +0.09 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.58 +0.07 24 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.35 +0.17 24 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.16 +0.18 24 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.00 +0.18 24 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.87 +0.19 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.76 +0.20 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.67 +0.14 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.59 +0.14 23 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.53 +0.15 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.52 +0.17 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.52 +0.17 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.34 +0.02 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.61 +0.03 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.86 +0.04 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.18 +0.05 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.52 +0.03 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 1.94 +0.02 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.45 +0.05 25 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.01 +0.06 25 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 3.62 +0.06 25 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.27 +0.08 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.98 +0.10 25 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.73 +0.17 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.50 +0.16 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.32 +0.18 26 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.16 +0.19 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.02 +0.19 26 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.90 +0.20 26 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.80 +0.14 26 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.70 +0.13 26 0 0 0
TOTAL PUT 63 7,071 -498
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$ 5.895
29SEP26 4.20 C 0.00 0.00 0.00 1.70 +0.13 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.61 +0.14 69 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.52 +0.14 75 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.40 +0.13 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.31 +0.13 55 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.20 +0.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.10 +0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.00 +0.13 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.92 +0.14 46 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.66 +0.12 28 0 10 0
29SEP26 5.50 C 0.37 0.37 0.37 0.43 +0.11 27 15 930 0
29SEP26 5.75 C 0.19 0.27 0.19 0.24 +0.07 27 166 1,373 -4
29SEP26 6.00 C 0.12 0.15 0.12 0.12 +0.04 29 551 2,448 +225
29SEP26 6.25 C 0.06 0.06 0.05 0.05 +0.02 29 2 1,543 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.71 +0.13 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.61 +0.13 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.52 +0.14 40 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.42 +0.13 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.32 +0.13 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.22 +0.10 31 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.14 +0.12 39 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.05 +0.12 39 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.96 +0.13 38 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.69 +0.10 24 0 140 0
29OCT26 5.50 C 0.00 0.00 0.00 0.52 +0.10 30 0 190 0
29OCT26 5.75 C 0.00 0.00 0.00 0.35 +0.08 29 0 437 0
29OCT26 6.00 C 0.00 0.00 0.00 0.23 +0.06 30 0 210 0
29OCT26 6.25 C 0.00 0.00 0.00 0.14 +0.04 30 0 1,041 0
29OCT26 6.50 C 0.00 0.00 0.00 0.08 +0.02 30 0 516 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 +0.02 31 0 100 0
29OCT26 7.00 C 0.05 0.05 0.05 0.03 +0.01 32 10 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.63 +0.13 34 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.53 +0.13 32 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.43 +0.10 29 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.37 +0.13 41 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.27 +0.13 38 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.18 +0.14 38 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.08 +0.12 35 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.97 +0.13 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.77 +0.11 31 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.58 +0.09 30 0 190 0
27NOV26 5.75 C 0.45 0.45 0.45 0.43 +0.09 30 15 461 -15
27NOV26 6.00 C 0.27 0.27 0.27 0.31 +0.07 31 60 105 +20
27NOV26 6.25 C 0.00 0.00 0.00 0.22 +0.06 31 0 525 0
27NOV26 6.50 C 0.00 0.00 0.00 0.14 +0.04 30 0 105 0
27NOV26 6.75 C 0.00 0.00 0.00 0.10 +0.04 32 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.74 +0.13 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.64 +0.12 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.59 +0.16 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.46 +0.12 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.38 +0.12 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.30 +0.15 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.19 +0.13 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.12 +0.14 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.01 +0.12 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.81 +0.10 29 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.64 +0.09 30 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.49 +0.07 29 0 126 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 +0.07 30 0 401 0
30DEC26 6.25 C 0.27 0.30 0.27 0.28 +0.05 30 16 811 +15
30DEC26 6.50 C 0.00 0.00 0.00 0.20 +0.04 30 0 448 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 +0.03 30 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 681 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.02 31 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 30 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 33 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.85 +0.17 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.76 +0.15 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.66 +0.16 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.57 +0.16 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.49 +0.15 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.40 +0.17 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.31 +0.15 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.24 +0.17 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.12 +0.11 30 0 6 0
30MAR27 5.25 C 0.97 0.97 0.93 0.93 +0.05 29 12 22 0
30MAR27 5.50 C 0.00 0.00 0.00 0.80 +0.09 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 +0.07 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.55 +0.07 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 +0.07 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 +0.06 31 0 66 0
30MAR27 6.75 C 0.30 0.30 0.30 0.28 +0.04 31 3 162 +3
30MAR27 7.00 C 0.00 0.00 0.00 0.22 +0.03 31 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 +0.03 30 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 +0.03 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 +0.02 31 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.87 +0.12 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.76 +0.15 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.66 +0.13 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.57 +0.13 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.49 +0.09 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.45 +0.13 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.33 +0.09 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.29 +0.13 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.22 +0.13 32 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 1.04 +0.13 31 0 0 0
29JUN27 5.50 C 0.92 0.92 0.92 0.88 +0.12 31 1 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.74 +0.11 30 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.62 +0.11 30 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.51 +0.09 30 0 629 0
29JUN27 6.50 C 0.00 0.00 0.00 0.42 +0.08 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.34 +0.07 30 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.28 +0.07 30 0 83 0
29JUN27 7.25 C 0.00 0.00 0.00 0.22 +0.05 29 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.18 +0.05 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 +0.05 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 +0.04 30 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 +0.03 29 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 79 0
29SEP27 4.30 C 0.00 0.00 0.00 1.77 +0.12 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.69 +0.12 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.61 +0.12 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.53 +0.11 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.45 +0.10 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.38 +0.10 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.31 +0.09 32 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.26 +0.11 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.09 +0.09 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.95 +0.09 33 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.82 +0.08 32 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.71 +0.07 33 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.61 +0.06 33 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.52 +0.05 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.38 +0.04 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.32 +0.04 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.27 +0.03 32 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.19 +0.02 32 0 0 0
TOTAL CALL 851 30,840 +244
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 210 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 1,910 0
29SEP26 5.50 P 0.02 0.02 0.02 0.03 -0.02 29 6 945 -5
29SEP26 5.75 P 0.11 0.11 0.08 0.09 -0.05 28 102 2,212 +13
29SEP26 6.00 P 0.20 0.20 0.18 0.21 -0.09 28 25 1,681 +5
29SEP26 6.25 P 0.00 0.00 0.00 0.40 -0.12 30 0 2,013 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 -0.13 32 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 0.86 -0.13 34 0 267 0
29SEP26 7.00 P 0.00 0.00 0.00 1.11 -0.13 42 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.36 -0.13 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.61 -0.13 55 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.86 -0.13 61 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.11 -0.13 67 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.36 -0.13 73 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.61 -0.13 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.86 -0.13 83 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.11 -0.13 88 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.36 -0.13 93 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.61 -0.13 97 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.86 -0.13 102 0 0 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 46 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 161 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 421 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 29 0 13 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 59 0
29OCT26 5.25 P 0.04 0.04 0.04 0.04 -0.02 29 2 381 0
29OCT26 5.50 P 0.12 0.12 0.12 0.09 -0.04 29 15 174 -15
29OCT26 5.75 P 0.00 0.00 0.00 0.18 -0.06 29 5 907 0
29OCT26 6.00 P 0.31 0.31 0.31 0.31 -0.08 30 2 100 -2
29OCT26 6.25 P 0.43 0.43 0.43 0.48 -0.10 31 4 7 +4
29OCT26 6.50 P 0.00 0.00 0.00 0.68 -0.11 33 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.90 -0.11 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.14 -0.10 38 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.36 -0.13 34 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.61 -0.13 38 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.86 -0.13 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.11 -0.13 46 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.36 -0.13 50 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.61 -0.13 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
27NOV26 4.90 P 0.03 0.03 0.03 0.03 -0.01 30 3 18 0
27NOV26 5.00 P 0.04 0.04 0.04 0.05 -0.01 31 5 61 -5
27NOV26 5.25 P 0.00 0.00 0.00 0.08 -0.02 29 0 227 0
27NOV26 5.50 P 0.16 0.16 0.13 0.15 -0.03 30 266 599 +220
27NOV26 5.75 P 0.29 0.29 0.21 0.24 -0.05 29 227 225 +45
27NOV26 6.00 P 0.41 0.41 0.34 0.37 -0.07 30 25 152 +15
27NOV26 6.25 P 0.58 0.58 0.55 0.53 -0.09 30 30 45 +30
27NOV26 6.50 P 0.00 0.00 0.00 0.73 -0.09 32 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.94 -0.09 34 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.14 -0.12 32 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.36 -0.13 28 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.61 -0.13 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.86 -0.13 36 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.11 -0.13 39 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.36 -0.13 42 0 0 0
30DEC26 4.20 P 0.01 0.01 0.01 0.01 0.00 33 72 181 +70
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.02 -0.01 29 0 50 0
30DEC26 4.70 P 0.03 0.03 0.03 0.03 -0.01 29 3 35 -3
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 29 0 124 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.02 29 0 183 0
30DEC26 5.00 P 0.07 0.07 0.07 0.07 -0.01 30 15 783 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.03 29 0 196 0
30DEC26 5.50 P 0.20 0.20 0.16 0.19 -0.04 29 96 310 -6
30DEC26 5.75 P 0.31 0.31 0.26 0.29 -0.06 29 151 109 -31
30DEC26 6.00 P 0.40 0.40 0.40 0.42 -0.07 29 16 246 +15
30DEC26 6.25 P 0.00 0.00 0.00 0.58 -0.08 30 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 -0.08 31 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 -0.09 32 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 -0.14 29 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.37 -0.13 28 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.61 -0.13 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.86 -0.13 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.11 -0.13 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.36 -0.13 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.61 -0.13 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.86 -0.13 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.11 -0.13 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.36 -0.13 47 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.61 -0.13 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.86 -0.13 52 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 120 0
30MAR27 4.30 P 0.03 0.03 0.03 0.03 -0.01 29 200 260 +200
30MAR27 4.40 P 0.00 0.00 0.00 0.04 -0.01 29 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.07 -0.01 30 0 113 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 -0.02 29 0 30 0
30MAR27 4.80 P 0.08 0.08 0.08 0.10 -0.02 29 15 55 +15
30MAR27 4.90 P 0.10 0.10 0.10 0.12 -0.03 30 15 47 +15
30MAR27 5.00 P 0.14 0.14 0.12 0.15 -0.02 30 33 137 +15
30MAR27 5.25 P 0.00 0.00 0.00 0.22 -0.03 30 0 48 0
30MAR27 5.50 P 0.32 0.32 0.27 0.31 -0.03 30 2 111 -2
30MAR27 5.75 P 0.00 0.00 0.00 0.41 -0.05 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 -0.07 30 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 -0.07 30 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 -0.08 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.07 -0.08 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 -0.09 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.43 -0.16 29 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.64 -0.16 28 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.88 -0.14 30 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.12 -0.12 31 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.36 -0.14 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.61 -0.13 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.86 -0.13 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.11 -0.13 37 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.36 -0.13 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.61 -0.13 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.86 -0.13 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.08 +0.01 29 0 20 0
29JUN27 4.30 P 0.00 0.00 0.00 0.09 -0.01 29 0 162 0
29JUN27 4.40 P 0.00 0.00 0.00 0.11 -0.01 29 0 2 0
29JUN27 4.50 P 0.12 0.12 0.12 0.13 0.00 29 3 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.16 0.00 29 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.18 -0.01 29 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 -0.01 29 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 -0.01 29 0 28 0
29JUN27 5.00 P 0.25 0.25 0.25 0.27 -0.01 29 5 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 -0.01 29 0 46 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 -0.02 29 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 -0.03 29 0 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.75 -0.03 28 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 0.90 -0.05 28 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.07 -0.06 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.25 -0.07 27 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.44 -0.07 26 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.64 -0.08 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.84 -0.09 24 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.05 -0.10 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.27 -0.10 20 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.49 -0.10 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.71 -0.11 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.94 -0.20 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.27 -0.11 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.50 -0.12 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.74 -0.12 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.98 -0.12 29 0 0 0
29SEP27 4.30 P 0.14 0.14 0.14 0.17 -0.02 32 1 32 +1
29SEP27 4.40 P 0.00 0.00 0.00 0.19 -0.03 31 0 6 0
29SEP27 4.50 P 0.00 0.00 0.00 0.22 -0.03 32 0 5 0
29SEP27 4.60 P 0.00 0.00 0.00 0.25 -0.03 32 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.31 -0.04 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.34 -0.04 31 0 30 0
29SEP27 5.00 P 0.36 0.36 0.36 0.40 -0.02 32 5 35 0
29SEP27 5.25 P 0.46 0.46 0.46 0.48 -0.06 31 5 148 -5
29SEP27 5.50 P 0.00 0.00 0.00 0.60 -0.06 31 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.73 -0.06 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 0.88 -0.07 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.03 -0.09 30 0 45 0
29SEP27 6.50 P 1.27 1.27 1.27 1.20 -0.10 30 15 30 +15
29SEP27 6.75 P 1.40 1.40 1.40 1.39 -0.10 31 15 15 +15
29SEP27 7.00 P 0.00 0.00 0.00 1.61 -0.08 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.81 -0.08 33 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.99 -0.11 31 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.20 -0.11 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.42 -0.11 32 0 0 0
TOTAL PUT 1,384 20,928 +619
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$ 111.600
29SEP26 37.00 C 0.00 0.00 0.00 75.16 +1.10 258 0 22 0
29SEP26 38.00 C 0.00 0.00 0.00 73.99 +0.92 235 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 73.06 +0.99 237 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 71.62 +0.55 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 70.69 +0.62 156 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 70.11 +1.04 225 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 69.17 +1.10 225 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 68.27 +1.19 228 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 66.67 +0.59 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 66.25 +1.17 216 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 64.68 +0.60 111 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 64.16 +1.08 200 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 62.68 +0.59 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 62.19 +1.10 193 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 59.83 +1.24 191 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 57.27 +1.21 177 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.20 +0.12 92 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 51.70 +0.60 75 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 49.20 +0.59 0 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 47.30 +1.18 141 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.22 +0.65 74 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.93 +0.79 103 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.19 +0.48 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 37.18 +1.00 103 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 35.26 +1.47 116 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 32.07 +0.86 84 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 29.64 +0.35 80 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 27.16 +0.57 74 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 25.04 +0.84 79 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 22.66 +0.60 74 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 20.02 +0.32 64 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 18.37 +0.55 73 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 16.20 +0.32 70 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 14.33 +0.27 70 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 12.58 +0.21 70 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 10.97 +0.17 70 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 9.38 +0.18 68 0 26 0
29SEP26 110.00 C 8.27 8.32 7.95 8.15 +0.06 69 5 47 +3
29SEP26 112.50 C 8.50 8.59 6.89 7.05 -0.07 70 26 63 +9
29SEP26 115.00 C 7.50 7.50 6.00 5.99 -0.07 70 44 82 +41
29SEP26 117.50 C 6.20 7.00 5.10 5.08 -0.05 71 20 149 +14
29SEP26 120.00 C 5.30 6.30 4.39 4.29 -0.02 71 46 296 -2
29SEP26 122.50 C 3.99 5.50 3.92 3.56 -0.04 71 38 69 +25
29SEP26 125.00 C 4.45 4.45 3.36 2.94 -0.05 71 21 444 +10
29SEP26 127.50 C 2.75 2.75 2.75 2.41 -0.06 70 3 229 0
29SEP26 130.00 C 3.44 3.60 2.30 1.97 -0.05 70 54 352 -12
29SEP26 132.50 C 2.94 2.94 2.94 1.59 -0.06 70 15 142 -15
29SEP26 135.00 C 2.10 2.10 1.85 1.29 -0.05 70 6 221 -4
29SEP26 137.50 C 1.82 1.82 1.82 1.03 -0.06 70 2 83 -2
29SEP26 140.00 C 1.67 1.67 1.30 0.82 -0.05 70 6 114 -4
29SEP26 142.50 C 0.00 0.00 0.00 0.65 -0.05 70 0 30 0
29SEP26 145.00 C 1.33 1.35 1.02 0.52 -0.04 70 29 134 0
29SEP26 147.50 C 0.00 0.00 0.00 0.41 -0.03 70 0 54 0
29SEP26 150.00 C 1.08 1.08 0.80 0.32 -0.03 70 8 762 -2
29SEP26 152.50 C 0.00 0.00 0.00 0.25 -0.03 70 0 44 0
29SEP26 155.00 C 0.73 0.73 0.57 0.19 -0.03 70 2 55 -1
29SEP26 157.50 C 0.00 0.00 0.00 0.15 -0.02 70 0 72 0
29SEP26 160.00 C 0.49 0.49 0.49 0.12 -0.01 70 1 73 -1
29SEP26 162.50 C 0.00 0.00 0.00 0.09 -0.02 70 0 124 0
29SEP26 165.00 C 0.39 0.39 0.39 0.07 -0.01 70 6 170 -6
29SEP26 167.50 C 0.00 0.00 0.00 0.06 -0.01 71 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.04 -0.01 70 0 65 0
29SEP26 172.50 C 0.00 0.00 0.00 0.03 -0.01 70 0 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.02 -0.01 69 0 68 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 56 0
29SEP26 180.00 C 0.23 0.23 0.23 0.01 0.00 68 3 28 +3
29SEP26 182.50 C 0.20 0.20 0.20 0.01 0.00 70 4 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 72 0 94 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 73 0 412 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 75 0 150 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 77 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 82 0 133 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 85 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 91 0 56 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 94 0 55 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 96 0 33 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 99 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29SEP26 240.00 C 0.03 0.03 0.03 0.01 0.00 104 20 69 +20
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 107 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 109 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 114 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 116 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 118 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 121 0 134 0
29OCT26 44.00 C 0.00 0.00 0.00 68.38 +1.30 144 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 67.00 +0.66 119 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 66.41 +1.21 139 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 65.08 +0.99 119 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 64.39 +1.18 132 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 63.07 +0.86 112 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 62.19 +0.97 116 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 59.83 +1.09 116 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 57.27 +1.01 107 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 54.99 +0.91 109 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 52.24 +0.78 93 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 49.73 +0.55 87 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 47.42 +1.10 88 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 45.08 +0.99 87 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 42.58 +0.23 81 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 40.34 +0.43 82 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 37.85 +0.25 77 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 35.65 +0.25 77 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 32.95 -0.11 68 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 30.74 -0.14 68 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.61 +0.30 67 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.87 +0.90 71 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 25.02 +0.63 71 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 23.16 +0.20 71 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.38 +0.29 71 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 19.65 +0.08 71 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 18.07 +0.29 71 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 16.24 +0.10 68 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.10 +0.17 70 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 13.54 +0.07 69 0 27 0
29OCT26 110.00 C 0.00 0.00 0.00 12.44 -0.10 69 0 373 0
29OCT26 112.50 C 12.94 12.94 12.94 11.33 -0.05 70 15 16 +4
29OCT26 115.00 C 11.86 11.86 11.86 10.34 -0.07 70 15 105 -15
29OCT26 117.50 C 10.87 10.87 9.60 9.44 -0.16 71 71 63 +52
29OCT26 120.00 C 10.20 10.20 10.20 8.60 -0.08 71 1 306 +1
29OCT26 122.50 C 9.14 9.14 9.14 7.75 -0.10 71 15 66 -15
29OCT26 125.00 C 8.39 8.39 7.33 6.97 -0.11 71 32 81 +2
29OCT26 127.50 C 6.74 6.74 6.58 6.26 -0.11 71 18 54 +17
29OCT26 130.00 C 6.68 6.68 6.12 5.61 -0.12 70 3 61 +3
29OCT26 132.50 C 5.65 5.65 5.65 5.02 -0.13 70 2 87 0
29OCT26 135.00 C 5.18 5.18 5.18 4.49 -0.13 70 2 104 0
29OCT26 137.50 C 4.75 4.75 4.75 4.00 -0.14 70 2 49 +2
29OCT26 140.00 C 4.44 4.44 4.35 3.57 -0.13 70 5 139 +1
29OCT26 142.50 C 4.43 4.43 3.99 3.18 -0.13 70 17 56 +15
29OCT26 145.00 C 3.65 3.65 3.65 2.82 -0.13 70 2 71 0
29OCT26 147.50 C 0.00 0.00 0.00 2.51 -0.12 70 0 45 0
29OCT26 150.00 C 3.54 3.64 3.26 2.22 -0.12 70 4 214 +1
29OCT26 152.50 C 0.00 0.00 0.00 1.97 -0.12 70 0 51 0
29OCT26 155.00 C 0.00 0.00 0.00 1.75 -0.11 70 0 27 0
29OCT26 157.50 C 0.00 0.00 0.00 1.54 -0.11 70 0 84 0
29OCT26 160.00 C 0.00 0.00 0.00 1.36 -0.10 70 0 35 0
29OCT26 162.50 C 0.00 0.00 0.00 1.20 -0.10 70 0 41 0
29OCT26 165.00 C 2.46 2.46 2.46 1.06 -0.09 70 1 93 0
29OCT26 167.50 C 0.00 0.00 0.00 0.94 -0.08 70 0 52 0
29OCT26 170.00 C 1.82 1.82 1.82 0.82 -0.08 70 15 92 +13
29OCT26 172.50 C 0.00 0.00 0.00 0.73 -0.07 70 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.64 -0.07 70 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.56 -0.06 70 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.49 -0.06 70 0 92 0
29OCT26 182.50 C 0.00 0.00 0.00 0.43 -0.06 70 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 0.38 -0.05 70 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.33 -0.05 70 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.29 -0.04 70 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.26 -0.03 70 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.22 -0.04 69 0 63 0
29OCT26 197.50 C 0.00 0.00 0.00 0.20 -0.03 70 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.17 -0.03 70 0 54 0
29OCT26 205.00 C 0.00 0.00 0.00 0.13 -0.03 70 0 34 0
29OCT26 210.00 C 0.00 0.00 0.00 0.10 -0.02 70 0 21 0
29OCT26 215.00 C 0.00 0.00 0.00 0.08 -0.02 70 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.06 -0.02 70 0 27 0
29OCT26 225.00 C 0.00 0.00 0.00 0.05 -0.01 70 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 0.04 -0.01 71 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.03 -0.01 70 0 1 0
29OCT26 240.00 C 0.29 0.29 0.29 0.02 -0.01 70 1 5 +1
29OCT26 245.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 3 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 72 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 75 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 79 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 68.38 +1.07 111 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 67.00 +0.66 86 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 66.41 +1.21 107 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 65.08 +0.72 87 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 64.39 +1.09 101 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 63.07 +0.68 82 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 62.19 +0.78 87 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 59.83 +0.86 88 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 57.48 +0.20 88 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 55.02 +0.27 84 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 52.68 +0.29 83 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 50.31 +0.80 81 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 47.92 +0.74 78 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 45.65 +0.54 77 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 43.39 +0.50 76 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 41.14 +0.04 75 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 38.74 -0.27 71 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 36.64 -0.20 71 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 34.59 -0.26 71 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 32.48 -0.12 70 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 30.97 +0.15 73 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 29.21 +0.56 73 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 27.45 +0.51 73 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 25.74 +0.57 73 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 24.12 +0.58 72 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 22.51 +0.31 72 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.19 +0.45 73 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 19.67 +0.19 72 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 18.41 +0.17 72 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 17.18 +0.11 72 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 16.06 +0.14 72 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 15.06 +0.08 73 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 14.13 +0.07 73 0 8 0
27NOV26 117.50 C 0.00 0.00 0.00 13.26 +0.11 74 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 12.39 +0.08 74 0 26 0
27NOV26 122.50 C 0.00 0.00 0.00 11.53 +0.09 74 0 12 0
27NOV26 125.00 C 0.00 0.00 0.00 10.70 +0.08 74 0 18 0
27NOV26 127.50 C 0.00 0.00 0.00 9.92 +0.06 74 0 5 0
27NOV26 130.00 C 0.00 0.00 0.00 9.20 +0.06 74 0 31 0
27NOV26 132.50 C 0.00 0.00 0.00 8.52 +0.04 74 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 7.89 +0.04 74 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 7.30 +0.03 74 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 6.75 +0.02 74 0 50 0
27NOV26 142.50 C 0.00 0.00 0.00 6.24 +0.01 74 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 5.76 0.00 73 0 4 0
27NOV26 147.50 C 0.00 0.00 0.00 5.32 0.00 73 0 37 0
27NOV26 150.00 C 0.00 0.00 0.00 4.92 +0.14 73 0 40 0
27NOV26 152.50 C 0.00 0.00 0.00 4.41 0.00 73 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 4.06 -0.02 73 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 3.75 -0.01 73 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 3.46 -0.01 73 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 3.19 -0.01 73 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 2.94 -0.02 73 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 2.71 -0.02 73 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 2.49 -0.03 73 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 2.30 -0.02 73 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 2.12 -0.02 73 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 2.01 -0.02 73 0 64 0
27NOV26 180.00 C 0.00 0.00 0.00 1.79 -0.03 73 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 1.65 -0.02 73 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 1.52 -0.02 73 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 1.40 -0.02 73 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 1.29 -0.02 73 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 1.18 -0.03 73 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 1.09 -0.02 73 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 1.00 -0.02 73 0 1 0
27NOV26 200.00 C 2.50 2.50 1.98 0.95 +0.01 73 2 278 0
27NOV26 205.00 C 0.00 0.00 0.00 0.80 -0.02 73 0 91 0
27NOV26 210.00 C 0.00 0.00 0.00 0.66 -0.02 73 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.56 -0.02 73 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.49 0.00 73 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.41 -0.01 73 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.34 -0.01 73 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.30 -0.01 73 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.24 -0.01 72 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.21 -0.01 73 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.18 0.00 73 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 0.15 -0.01 73 0 0 0
27NOV26 260.00 C 0.72 0.72 0.72 0.13 0.00 73 1 2 +1
27NOV26 265.00 C 0.00 0.00 0.00 0.11 -0.01 73 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.10 0.00 73 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.08 -0.01 73 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.07 -0.01 73 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.06 0.00 73 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.05 0.00 73 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.04 0.00 73 0 0 0
27NOV26 300.00 C 0.36 0.36 0.35 0.03 0.00 72 9 64 +9
30DEC26 44.00 C 0.00 0.00 0.00 68.38 +0.83 89 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 67.13 +0.55 73 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 66.41 +0.79 85 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 65.19 +0.57 73 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 64.39 +0.73 80 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 63.26 +0.53 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 62.30 +0.10 72 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 60.43 +1.00 86 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 58.05 +0.65 83 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 55.50 +0.75 77 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.98 +0.59 72 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 51.10 +1.02 78 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 48.86 +0.98 77 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 46.72 +1.04 76 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.32 +0.62 73 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 42.37 +0.68 73 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.29 +0.74 73 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.35 +0.09 72 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.32 +0.66 71 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 34.49 +0.58 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.86 +0.16 72 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.10 +0.52 71 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.55 +0.49 72 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.95 +0.51 72 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.47 +0.43 72 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.00 +0.34 71 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.66 +0.44 72 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 23.14 +1.05 75 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 21.12 -0.22 72 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 19.98 +0.26 72 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 19.06 +0.10 73 0 32 0
30DEC26 112.50 C 0.00 0.00 0.00 18.06 -0.02 73 0 16 0
30DEC26 115.00 C 0.00 0.00 0.00 17.09 +0.04 73 0 17 0
30DEC26 117.50 C 16.33 16.33 16.33 16.21 -0.09 74 15 15 +15
30DEC26 120.00 C 0.00 0.00 0.00 15.33 +0.10 74 0 132 0
30DEC26 122.50 C 0.00 0.00 0.00 14.58 +0.07 74 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 13.73 -0.06 74 0 3 0
30DEC26 127.50 C 13.35 13.35 13.35 12.93 -0.08 74 15 28 +15
30DEC26 130.00 C 0.00 0.00 0.00 12.17 -0.09 74 0 90 0
30DEC26 132.50 C 12.11 12.11 12.11 11.46 -0.10 74 15 43 +15
30DEC26 135.00 C 0.00 0.00 0.00 10.78 -0.11 74 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.14 -0.11 74 0 40 0
30DEC26 140.00 C 0.00 0.00 0.00 9.54 -0.12 74 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 8.97 -0.12 74 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 8.43 -0.13 73 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 7.93 -0.13 73 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 7.45 +0.09 73 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 7.00 -0.14 73 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.58 -0.14 73 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 6.18 +0.04 73 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 5.81 -0.14 73 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 5.30 -0.13 72 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 4.98 -0.13 72 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 4.67 -0.14 72 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.39 -0.13 72 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 4.12 -0.26 72 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 3.87 -0.13 72 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 3.64 -0.12 72 0 1 0
30DEC26 180.00 C 5.20 5.20 5.20 3.42 -0.12 72 4 30 +4
30DEC26 182.50 C 0.00 0.00 0.00 3.21 -0.12 72 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 3.01 -0.12 72 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 2.83 -0.12 72 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 2.74 -0.12 73 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 2.50 -0.11 72 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 2.35 -0.10 72 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 2.20 -0.11 72 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 2.07 -0.10 72 0 24 0
30DEC26 205.00 C 0.00 0.00 0.00 1.83 -0.09 72 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 1.61 -0.09 72 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 1.42 -0.09 72 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 1.26 -0.12 72 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 1.11 -0.08 72 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.98 -0.10 72 0 35 0
30DEC26 235.00 C 0.00 0.00 0.00 0.87 -0.06 72 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.77 -0.08 72 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.68 -0.06 72 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.60 -0.07 72 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.53 -0.05 72 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.47 -0.05 72 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.43 -0.03 73 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.38 -0.04 73 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.34 -0.04 73 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.29 -0.03 72 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.26 -0.03 72 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.24 -0.03 73 0 93 0
30DEC26 295.00 C 0.00 0.00 0.00 0.20 -0.03 72 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.18 -0.03 72 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.14 -0.02 72 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.11 -0.02 72 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.09 -0.01 72 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.07 -0.01 72 0 0 0
30DEC26 350.00 C 0.56 0.56 0.51 0.06 -0.01 73 5 172 +5
30MAR27 44.00 C 0.00 0.00 0.00 69.43 +0.74 82 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 68.50 +0.72 81 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 67.58 +0.67 80 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 66.79 +0.96 82 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 65.75 +0.87 79 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 64.91 +0.66 79 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 63.94 +0.94 78 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 61.82 +0.76 78 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 59.61 +0.95 76 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 57.48 +0.80 75 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 55.23 +0.68 73 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 53.45 +0.94 75 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.18 +0.76 72 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 49.25 +0.69 72 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 47.36 +0.77 72 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 45.54 +0.79 71 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 43.76 +0.64 71 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 42.25 +0.73 72 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 40.39 +0.66 71 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 38.72 +0.43 70 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.19 +0.43 70 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.74 +0.47 71 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.30 +0.46 70 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 32.96 +0.50 71 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 31.65 +0.43 71 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 30.42 +0.45 71 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.23 +0.46 71 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 28.09 +0.49 71 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 26.95 +0.27 71 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 25.92 +0.25 71 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 25.12 +0.12 72 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 24.17 +0.21 72 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.26 +0.09 72 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 22.40 +0.19 73 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.57 +0.07 73 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 20.79 +0.17 73 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.04 +0.16 73 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 19.31 +0.14 73 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 18.55 +0.46 73 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 17.81 +0.14 73 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 17.09 +0.13 73 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 16.41 +0.13 73 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 15.75 +0.12 73 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 15.11 +0.10 73 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 14.51 +0.10 73 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 13.93 +0.10 73 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 13.37 +0.09 73 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 12.84 +0.08 73 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 12.32 +0.07 73 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 11.83 +0.07 73 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.36 +0.06 73 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 10.91 +0.06 73 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 10.48 +0.06 73 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 10.07 +0.06 73 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 9.67 +0.05 73 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 9.29 +0.05 73 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.92 +0.04 73 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 8.57 +0.03 73 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 8.24 +0.04 73 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 7.91 +0.03 73 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 7.61 +0.03 73 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 7.31 +0.02 73 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 7.03 +0.03 73 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 6.75 +0.02 72 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 6.49 +0.01 72 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.24 +0.01 72 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.00 +0.01 72 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 5.55 +0.01 72 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 5.14 +0.01 72 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 4.75 +0.14 72 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 4.40 0.00 72 0 227 0
30MAR27 225.00 C 0.00 0.00 0.00 4.08 +0.12 72 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.78 +0.11 72 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.50 +0.09 72 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 3.25 +0.09 72 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 3.02 +0.08 72 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.80 +0.07 72 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.60 +0.07 72 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.42 +0.07 72 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.24 +0.05 72 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 2.09 +0.05 72 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.94 +0.04 72 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.81 +0.04 72 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.68 +0.04 72 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 1.52 -0.01 72 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 1.46 +0.03 72 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 1.32 -0.01 72 0 33 0
29JUN27 44.00 C 0.00 0.00 0.00 70.67 +1.32 80 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 69.79 +1.31 79 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 68.64 +1.10 75 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 67.83 +0.97 75 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 66.93 +0.90 75 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 66.10 +0.83 74 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 65.29 +0.86 74 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 63.31 +1.14 74 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 61.11 +0.64 72 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 59.32 +0.83 73 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 57.50 +0.79 73 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 55.62 +0.75 73 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 53.80 +0.75 72 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 52.05 +0.79 72 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 50.34 +0.73 72 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 48.73 +0.72 72 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 47.11 +0.58 71 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 45.57 +0.54 71 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 44.07 +0.59 71 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 42.63 +0.58 71 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 41.04 +0.46 70 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 39.88 +0.51 71 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 38.42 +0.56 70 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 37.23 +0.55 71 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 36.05 +0.46 71 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 34.92 +0.46 71 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.82 +0.44 71 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.79 +0.46 71 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.73 +0.30 71 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.77 +0.29 71 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.85 +0.29 71 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 28.96 +0.40 72 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 28.11 +0.38 72 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 27.41 +0.48 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 26.58 +0.42 72 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 25.83 +0.41 73 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 25.15 +0.44 73 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 24.45 +0.43 73 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 23.68 +0.38 73 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 22.94 +0.30 73 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 22.22 +0.29 73 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 21.52 +0.28 73 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 20.85 +0.27 73 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 20.21 +0.27 73 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 19.58 +0.26 73 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 18.97 +0.25 73 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.39 +0.25 73 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 17.83 +0.25 73 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 17.28 +0.24 73 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 16.75 +0.23 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 16.24 +0.22 72 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 15.75 +0.22 72 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 15.28 +0.22 72 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 14.82 +0.21 72 0 2 0
29JUN27 170.00 C 0.00 0.00 0.00 14.37 +0.20 72 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 13.94 +0.20 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 13.52 +0.19 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 13.12 +0.19 72 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 12.73 +0.18 72 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 12.36 +0.18 72 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 11.99 +0.17 72 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 11.64 +0.17 72 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 11.30 +0.16 72 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 10.97 +0.16 72 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 10.65 +0.15 72 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 10.35 +0.16 72 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 10.05 +0.15 72 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 9.48 +0.14 72 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 8.95 +0.14 72 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 8.45 +0.13 72 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 7.98 +0.12 72 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 7.54 +0.12 72 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 7.13 +0.11 72 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 6.74 +0.11 72 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 6.38 +0.10 72 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 6.04 +0.10 72 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.71 +0.09 72 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 5.41 +0.08 72 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.13 +0.09 72 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.86 +0.08 72 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.61 +0.08 72 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 4.37 +0.07 72 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 4.15 +0.07 72 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 3.94 +0.07 72 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 3.74 +0.06 72 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 3.55 +0.06 72 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 3.37 +0.05 72 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 71.23 +0.53 72 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 70.43 +0.52 72 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 69.65 +0.52 72 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 68.87 +0.51 72 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 68.10 +0.51 72 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 67.34 +0.51 72 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 66.59 +0.50 72 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 64.74 +0.49 72 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 62.94 +0.48 72 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 61.18 +0.46 72 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 59.48 +0.46 72 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 57.82 +0.44 72 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 56.21 +0.43 72 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 54.65 +0.42 72 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 53.13 +0.41 72 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 51.66 +0.40 72 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 50.23 +0.39 72 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 48.84 +0.37 72 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 47.49 +0.92 72 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 46.19 +0.92 72 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 44.69 +0.68 71 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 43.70 +0.92 72 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 42.36 +0.74 71 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 41.23 +0.74 72 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 40.18 +0.55 72 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 39.07 +0.67 72 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 38.04 +0.46 72 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 37.03 +0.44 72 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 36.03 +0.42 72 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 35.49 +0.61 73 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 34.61 +0.59 73 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 33.61 +0.41 73 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 32.80 +0.40 73 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 32.03 +0.40 73 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 31.28 +0.39 73 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 30.55 +0.38 73 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 29.85 +0.37 73 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 29.18 +0.45 74 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 28.51 +0.42 74 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 27.78 +0.31 74 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 27.07 +0.25 74 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 26.39 +0.17 74 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 25.72 +0.16 73 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 25.07 +0.15 73 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 24.45 +0.15 73 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 23.84 +0.15 73 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 23.25 +0.14 73 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 22.67 +0.13 73 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 22.11 +0.12 73 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 21.57 +0.12 73 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 21.04 +0.11 73 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 20.53 +0.11 73 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 20.04 +0.11 73 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 19.55 +0.10 73 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 19.09 +0.10 73 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 18.63 +0.10 73 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 18.19 +0.09 73 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 17.76 +0.09 73 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 17.34 +0.09 73 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 16.93 +0.08 73 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 16.53 +0.07 73 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 16.15 +0.07 73 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 15.77 +0.06 73 0 0 0
TOTAL CALL 646 16,877 +222
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 159 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 152 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 138 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 92 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 70.00 P 0.04 0.04 0.04 0.01 0.00 71 2 116 -2
29SEP26 72.50 P 0.00 0.00 0.00 0.02 -0.01 71 0 58 0
29SEP26 75.00 P 0.00 0.00 0.00 0.04 -0.02 71 0 70 0
29SEP26 77.50 P 0.00 0.00 0.00 0.07 -0.03 70 0 28 0
29SEP26 80.00 P 0.16 0.16 0.16 0.12 -0.04 70 4 65 -4
29SEP26 82.50 P 0.00 0.00 0.00 0.20 -0.06 70 0 48 0
29SEP26 85.00 P 0.00 0.00 0.00 0.32 -0.09 70 0 78 0
29SEP26 87.50 P 0.45 0.45 0.45 0.48 -0.12 69 1 94 -1
29SEP26 90.00 P 0.55 0.65 0.55 0.70 -0.15 69 8 367 -1
29SEP26 92.50 P 0.99 0.99 0.99 1.00 -0.18 69 1 288 0
29SEP26 95.00 P 1.13 1.20 1.13 1.38 -0.24 69 19 68 -7
29SEP26 97.50 P 1.40 1.70 1.40 1.87 -0.28 69 16 65 -12
29SEP26 100.00 P 2.04 2.50 1.82 2.50 -0.30 69 16 168 0
29SEP26 102.50 P 0.00 0.00 0.00 3.23 -0.38 68 0 80 0
29SEP26 105.00 P 3.10 4.00 3.10 4.08 -0.48 68 6 270 +1
29SEP26 107.50 P 4.94 4.94 4.94 5.07 -0.56 68 20 167 0
29SEP26 110.00 P 5.70 6.38 5.00 6.24 -0.67 68 23 1,025 -4
29SEP26 112.50 P 6.20 7.86 6.20 7.63 -0.64 69 4 136 -2
29SEP26 115.00 P 0.00 0.00 0.00 9.13 -0.70 70 0 182 0
29SEP26 117.50 P 0.00 0.00 0.00 10.82 -0.67 71 0 258 0
29SEP26 120.00 P 11.00 11.00 11.00 12.59 -0.81 72 2 451 0
29SEP26 122.50 P 0.00 0.00 0.00 14.45 -0.80 72 0 59 0
29SEP26 125.00 P 0.00 0.00 0.00 16.39 -0.84 73 1 367 0
29SEP26 127.50 P 0.00 0.00 0.00 18.30 -0.40 73 0 83 0
29SEP26 130.00 P 0.00 0.00 0.00 19.93 -0.99 67 0 277 0
29SEP26 132.50 P 0.00 0.00 0.00 22.61 -0.38 75 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 25.19 -0.69 81 0 98 0
29SEP26 137.50 P 0.00 0.00 0.00 27.30 -0.19 79 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 29.61 -0.96 81 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 31.75 -0.60 78 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 33.60 -0.68 64 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 36.32 -0.80 75 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 38.85 -0.92 80 0 551 0
29SEP26 152.50 P 0.00 0.00 0.00 41.28 -0.92 81 0 104 0
29SEP26 155.00 P 0.00 0.00 0.00 43.47 -1.30 69 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 46.29 -0.90 88 0 94 0
29SEP26 160.00 P 0.00 0.00 0.00 48.42 -1.00 70 0 98 0
29SEP26 162.50 P 0.00 0.00 0.00 50.91 -0.75 70 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 53.40 -0.90 0 0 10 0
29SEP26 167.50 P 0.00 0.00 0.00 55.90 -1.18 0 0 29 0
29SEP26 170.00 P 0.00 0.00 0.00 58.40 -0.60 0 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 60.95 -0.55 86 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 63.46 -0.66 89 0 42 0
29SEP26 177.50 P 0.00 0.00 0.00 65.90 -0.65 0 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 68.40 -0.73 0 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 70.90 -0.77 0 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 73.40 -0.72 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.90 -0.88 0 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 78.40 -0.60 0 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 80.90 -0.68 0 0 25 -15
29SEP26 195.00 P 0.00 0.00 0.00 83.40 -0.60 0 0 13 0
29SEP26 197.50 P 0.00 0.00 0.00 85.90 -0.60 0 0 5 0
29SEP26 200.00 P 0.00 0.00 0.00 88.40 -0.60 0 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 93.40 -0.60 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 98.40 -0.60 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 103.40 -0.60 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 108.40 -0.60 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 113.40 -0.60 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 118.40 -0.60 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 123.40 -0.60 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 128.40 -0.60 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 133.40 -0.80 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 138.40 -0.77 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 143.40 -0.60 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 148.40 -0.75 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 153.40 -0.60 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 158.40 -0.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 163.40 -0.60 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.04 -0.01 71 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.06 -0.02 70 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.09 -0.03 70 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.14 -0.04 70 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.22 -0.05 70 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.31 -0.08 70 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.45 -0.09 70 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.63 -0.10 70 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.83 -0.15 70 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 1.07 -0.16 69 0 2 0
29OCT26 82.50 P 0.00 0.00 0.00 1.39 -0.21 69 0 1 0
29OCT26 85.00 P 1.73 1.73 1.73 1.78 -0.21 69 6 150 0
29OCT26 87.50 P 0.00 0.00 0.00 2.24 -0.28 69 0 42 0
29OCT26 90.00 P 0.00 0.00 0.00 2.76 -0.30 69 0 45 0
29OCT26 92.50 P 0.00 0.00 0.00 3.39 -0.35 68 0 51 0
29OCT26 95.00 P 0.00 0.00 0.00 4.07 -0.38 68 0 47 0
29OCT26 97.50 P 4.10 4.87 4.10 4.88 -0.42 68 2 56 -1
29OCT26 100.00 P 5.03 5.80 4.89 5.72 -0.45 68 6 104 0
29OCT26 102.50 P 6.44 6.44 6.44 6.71 -0.49 68 1 18 -1
29OCT26 105.00 P 7.88 8.00 7.88 7.74 -0.58 68 2 59 +2
29OCT26 107.50 P 0.00 0.00 0.00 9.03 -0.54 69 0 47 0
29OCT26 110.00 P 9.83 9.83 9.83 10.36 -0.40 69 2 67 +2
29OCT26 112.50 P 10.73 11.43 10.60 11.78 -0.60 69 21 36 +18
29OCT26 115.00 P 12.65 12.65 12.65 13.18 -0.63 69 3 17 +3
29OCT26 117.50 P 0.00 0.00 0.00 14.77 -0.71 70 0 41 0
29OCT26 120.00 P 0.00 0.00 0.00 16.39 -0.78 70 0 82 0
29OCT26 122.50 P 18.45 18.45 18.45 18.14 -0.75 70 3 16 0
29OCT26 125.00 P 0.00 0.00 0.00 20.26 -0.64 73 1 28 +1
29OCT26 127.50 P 0.00 0.00 0.00 22.16 -0.67 73 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 23.97 -0.41 73 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 26.09 -0.30 75 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 28.07 0.00 75 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 30.19 -0.20 76 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 32.23 -0.72 76 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 34.46 +0.04 77 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 36.27 -1.11 74 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 38.28 -0.32 73 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 40.77 -0.50 76 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 43.23 -0.80 78 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 45.57 -0.69 79 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 47.91 -0.63 80 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 49.69 -0.32 74 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 52.02 -1.13 74 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 54.78 +0.15 80 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 56.44 -1.07 70 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 59.38 -0.72 79 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 61.38 -0.43 73 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 63.91 -0.77 75 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 66.63 -0.12 81 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 68.96 -0.17 80 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 71.06 -0.67 71 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 73.64 -0.48 76 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 76.28 -0.50 81 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 78.43 -0.62 69 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 81.24 -0.34 83 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 83.75 -0.82 85 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 85.90 -0.89 0 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 88.77 -0.50 89 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 93.40 -1.07 0 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 98.40 -1.11 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 103.40 -0.60 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 108.40 -0.60 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 113.40 -0.60 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 118.50 -0.50 95 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 123.40 -0.67 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 128.40 -0.86 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 133.40 -0.96 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 138.40 -0.77 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 143.40 -0.60 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 148.40 -0.81 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 153.40 -0.60 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 158.40 -0.60 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 163.40 -0.60 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 168.40 -0.60 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 173.40 -0.60 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 178.40 -0.60 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 183.40 -0.60 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 188.40 -0.60 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.03 -0.01 73 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.04 -0.01 73 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.05 -0.01 73 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.06 -0.01 73 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.07 -0.02 73 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.11 -0.02 73 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.17 -0.02 73 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.25 -0.04 73 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.35 -0.04 73 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.50 -0.05 73 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.66 -0.07 73 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.89 -0.07 73 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 1.12 -0.12 73 0 1 0
27NOV26 72.50 P 0.00 0.00 0.00 1.37 -0.16 72 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.76 -0.14 73 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 2.19 -0.14 73 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 2.57 -0.24 72 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 3.21 -0.25 73 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 3.78 -0.23 73 0 11 0
27NOV26 87.50 P 0.00 0.00 0.00 4.37 -0.33 72 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.07 -0.25 71 0 8 0
27NOV26 92.50 P 0.00 0.00 0.00 5.88 -0.34 71 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 6.76 -0.29 71 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 7.65 -0.38 71 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 8.72 -0.34 71 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 9.78 -0.35 71 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 10.99 -0.50 71 0 72 0
27NOV26 107.50 P 0.00 0.00 0.00 12.29 -0.49 71 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 13.69 -0.13 72 0 46 0
27NOV26 112.50 P 0.00 0.00 0.00 15.14 -0.45 72 0 46 0
27NOV26 115.00 P 0.00 0.00 0.00 16.67 -0.75 72 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 18.36 -0.67 73 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 19.91 -0.80 73 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 21.73 -0.70 74 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 23.49 -0.69 74 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 25.29 -0.73 75 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 27.15 -0.52 75 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 29.07 -0.69 76 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 31.04 -0.58 76 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 32.99 -0.54 77 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.00 -0.72 77 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 37.05 -0.71 77 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.12 -0.54 77 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 41.22 -0.54 78 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 43.37 -0.17 78 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 45.64 -0.68 79 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 47.70 -0.27 79 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 49.87 -0.05 79 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 52.15 -0.21 80 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 54.40 +0.02 80 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 56.58 -0.96 80 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 58.87 +0.03 80 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 61.09 -0.96 80 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 63.59 -0.65 82 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 65.74 -0.84 81 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 67.67 -1.17 78 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 70.39 -0.96 81 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 72.77 -0.70 82 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 74.84 -0.69 79 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 77.49 -0.68 82 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 79.59 -0.82 80 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 82.30 -0.22 84 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 84.49 -0.90 81 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 87.20 -0.52 85 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 89.55 -0.40 85 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 93.57 -1.48 71 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 99.01 -0.77 83 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 104.04 -0.61 86 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 109.11 -0.32 89 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 114.04 -0.46 90 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 118.91 -0.33 90 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 123.85 -0.50 91 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 128.40 -0.86 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 133.76 -0.60 94 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 138.70 -0.62 94 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 143.75 -0.41 97 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 148.40 -0.81 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 153.43 -0.57 89 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 158.43 -0.57 91 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 163.40 -0.60 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 168.40 -0.60 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 173.40 -0.60 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 178.40 -0.60 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 183.40 -0.60 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 188.40 -0.60 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 -0.03 72 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 -0.02 72 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 -0.03 73 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.15 -0.04 72 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 -0.04 72 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.21 -0.04 73 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.24 -0.05 72 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.34 -0.06 72 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.49 -0.07 73 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.63 -0.10 72 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.83 -0.10 72 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 1.06 -0.12 72 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.39 -0.07 73 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.65 -0.13 72 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 2.01 -0.19 72 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 2.44 -0.27 72 0 6 0
30DEC26 75.00 P 3.11 3.11 3.11 2.89 -0.26 72 1 4 +1
30DEC26 77.50 P 3.27 3.27 3.27 3.46 -0.26 72 1 12 +1
30DEC26 80.00 P 3.60 3.60 3.60 4.03 -0.27 71 2 99 -2
30DEC26 82.50 P 0.00 0.00 0.00 4.71 -0.32 72 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 5.43 -0.35 71 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 6.16 -0.45 71 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 7.06 -0.40 71 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 7.96 -0.44 71 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 8.88 -0.46 71 0 1 0
30DEC26 97.50 P 9.41 9.41 9.41 9.96 -0.47 71 1 20 -1
30DEC26 100.00 P 10.96 10.96 10.96 11.05 -0.48 71 1 171 +1
30DEC26 102.50 P 0.00 0.00 0.00 12.15 -0.50 71 0 270 0
30DEC26 105.00 P 0.00 0.00 0.00 13.45 -0.50 71 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 14.80 -0.49 71 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 16.23 -0.47 71 0 72 0
30DEC26 112.50 P 0.00 0.00 0.00 17.72 -0.55 72 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 19.15 -0.82 71 0 24 0
30DEC26 117.50 P 19.84 19.84 19.84 20.68 -0.64 72 15 33 +15
30DEC26 120.00 P 22.10 22.10 22.10 22.10 -0.94 71 1 638 +1
30DEC26 122.50 P 0.00 0.00 0.00 24.24 -0.70 73 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 25.94 -0.76 73 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 28.29 -0.69 76 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 29.53 -0.04 74 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 31.43 -0.70 74 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 33.34 -1.21 75 0 67 0
30DEC26 137.50 P 0.00 0.00 0.00 35.30 -0.50 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 37.23 -0.46 75 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 39.28 -0.53 76 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 41.27 -0.36 76 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 43.35 -0.40 76 0 15 0
30DEC26 150.00 P 43.00 46.15 43.00 44.49 -1.68 72 3 14 +1
30DEC26 152.50 P 0.00 0.00 0.00 47.53 -0.33 77 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 49.64 -0.84 77 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 51.79 -0.46 77 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 53.95 -0.22 78 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 56.12 -0.28 78 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 58.31 -0.24 78 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 60.59 -0.71 78 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 62.80 -0.17 79 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 64.97 -0.70 79 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 67.35 -0.19 80 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 69.12 -1.13 77 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.32 -1.02 76 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 74.12 -0.66 79 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 76.03 -1.01 77 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.74 -0.57 80 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 80.62 -1.00 77 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 83.08 -0.88 78 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.91 -0.34 82 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 88.23 -0.22 82 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.60 -0.26 82 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 94.64 -0.75 77 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 99.64 -0.89 79 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 104.38 -1.26 78 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 109.11 -1.30 77 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 114.04 -1.13 79 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 118.96 -0.96 79 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 124.22 -0.65 85 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 129.11 -0.33 85 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 134.04 -0.51 86 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 138.70 -0.70 82 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 143.75 -0.65 85 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 148.77 -0.59 87 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 153.77 -0.47 88 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 158.75 -0.43 89 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 163.40 -0.60 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 168.40 -0.74 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 173.40 -0.89 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 178.56 -0.44 91 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 183.40 -0.60 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 188.40 -0.60 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 198.40 -0.60 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 208.40 -0.60 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 218.40 -0.60 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 228.40 -0.60 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 238.40 -0.60 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.57 -0.05 72 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.64 -0.04 72 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.71 -0.04 72 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.78 -0.05 72 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.88 -0.05 72 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.01 -0.05 72 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.11 -0.06 72 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.38 -0.07 72 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.74 -0.04 72 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 2.06 -0.02 72 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 2.48 -0.02 72 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.86 -0.11 71 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 3.33 -0.13 71 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.93 -0.14 71 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.54 -0.14 71 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.15 -0.17 71 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.91 -0.19 71 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 6.69 -0.18 71 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 7.46 -0.22 71 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 8.35 -0.24 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.31 -0.23 71 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 10.26 -0.23 70 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 11.22 -0.28 70 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 12.36 -0.28 70 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 13.50 -0.37 70 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 14.64 -0.48 70 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 15.92 -0.49 70 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 17.25 -0.42 70 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 18.64 -0.53 71 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 20.07 -0.54 71 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 21.54 -0.52 71 0 415 0
30MAR27 112.50 P 0.00 0.00 0.00 23.06 -0.46 71 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 24.48 -0.48 71 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 26.17 -0.43 71 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.84 -0.44 71 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.55 -0.55 72 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.25 -0.52 72 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 33.04 -0.42 72 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 34.80 -0.58 72 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 36.73 -0.59 73 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.60 -0.56 73 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 40.49 -0.76 73 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.43 -0.52 74 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 44.36 -0.65 74 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 46.35 -0.43 74 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 48.34 -0.51 74 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 50.34 -0.54 75 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 52.37 -0.24 75 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 54.41 -0.63 75 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 56.46 -0.51 75 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.55 -0.51 75 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 60.63 -0.58 76 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.72 -0.61 76 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.87 -0.28 76 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 67.02 -0.29 76 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 69.28 -0.46 77 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 71.45 -0.47 77 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 73.51 -0.60 77 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 75.70 -0.59 77 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 78.01 -0.42 77 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 80.11 -0.54 77 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.22 -0.66 77 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 84.56 -0.23 77 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 86.81 -0.21 77 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 89.19 -0.35 78 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.31 -0.48 78 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 93.60 -0.49 78 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 98.25 -0.36 79 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 102.84 -0.28 79 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 107.48 -0.26 79 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 112.11 -0.18 79 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 116.79 -0.33 80 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 121.45 -0.19 80 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 126.16 -0.24 80 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 130.93 -0.11 80 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 135.69 -0.09 80 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 140.46 -0.10 80 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 145.23 -0.34 80 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 150.03 -0.25 81 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 155.02 -0.44 82 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 159.25 -1.10 77 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 164.59 -0.74 81 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 169.45 -0.68 81 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 173.65 -1.35 74 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 178.81 -1.10 78 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 183.66 -1.05 77 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 188.48 -1.12 74 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.34 -0.03 72 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.46 -0.02 72 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 1.60 -0.04 72 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.76 -0.03 72 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.91 -0.04 72 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.07 -0.04 72 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.22 -0.04 72 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.67 -0.04 72 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.10 -0.02 71 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.57 -0.07 71 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.08 -0.09 71 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.71 -0.08 70 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.36 -0.07 70 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.06 -0.10 70 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.86 -0.10 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.67 -0.10 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.48 -0.10 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.41 -0.14 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.40 -0.13 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 11.39 -0.13 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.38 -0.19 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.47 -0.23 70 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 14.65 -0.22 70 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 15.83 -0.27 70 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.01 -0.46 70 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.28 -0.52 70 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.63 -0.54 70 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.07 -0.33 70 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.52 -0.33 70 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.00 -0.36 70 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.49 -0.41 70 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 26.98 -0.50 70 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 28.67 -0.44 71 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 30.36 -0.49 71 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 32.00 -0.55 71 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.77 -0.41 71 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.59 -0.50 72 0 7 0
29JUN27 127.50 P 0.00 0.00 0.00 37.29 -0.56 72 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 39.07 -0.57 72 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 40.87 -0.58 72 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.74 -0.55 72 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 44.59 -0.55 72 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 46.41 -0.62 73 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 48.31 -0.62 73 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 50.44 -0.66 74 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 52.48 -0.61 74 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 54.38 -0.61 74 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 56.44 -0.61 74 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 58.46 -0.60 74 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 60.39 -0.76 74 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 62.33 -0.80 74 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 64.59 -0.58 75 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 66.64 -0.63 75 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 68.75 -0.61 75 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 70.85 -0.61 75 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 72.93 -0.58 75 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 75.06 -0.63 76 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 76.98 -0.82 75 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 79.34 -0.57 76 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 81.27 -0.78 75 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 83.63 -0.69 76 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 85.74 -0.71 76 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 88.01 -0.21 76 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 89.98 -0.44 76 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 92.29 -0.35 76 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 94.30 -0.44 76 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 96.85 -0.68 77 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 101.20 -0.35 77 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 105.57 -0.47 77 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 110.21 -0.38 77 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 114.75 -0.52 77 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 119.40 -0.43 78 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 123.90 -0.40 78 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 128.52 -0.42 78 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 133.12 -0.51 78 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 137.80 -0.50 78 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 142.44 -0.31 78 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 147.23 -0.27 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 151.88 -0.33 79 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 156.65 -0.21 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 161.48 -0.19 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 166.22 -0.21 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 170.97 -0.22 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 175.77 -0.20 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 180.23 -0.60 78 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 184.74 -0.86 76 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 189.69 -0.73 77 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.27 -0.07 72 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.43 -0.07 72 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.61 -0.09 72 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.83 -0.09 72 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.04 -0.09 72 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.26 -0.09 72 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.49 -0.07 72 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 4.01 -0.10 72 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.67 -0.13 72 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 5.37 +0.04 72 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 5.88 -0.12 71 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.62 -0.16 71 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.46 -0.40 71 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 8.31 -0.42 71 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 9.15 -0.17 71 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 10.08 -0.21 71 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.11 -0.21 71 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.13 -0.21 71 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.16 -0.22 71 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 14.20 -0.23 70 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 15.39 -0.26 70 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 16.60 -0.26 70 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.82 -0.26 70 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 19.04 -0.26 70 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.31 -0.30 70 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 21.61 -0.29 70 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 23.02 -0.29 70 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 24.48 -0.29 70 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.97 -0.29 70 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 27.48 -0.61 70 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 29.05 -0.63 71 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.65 -0.54 71 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 32.29 -0.58 71 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.98 -0.55 71 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.68 -0.56 71 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 37.40 -0.58 71 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.16 -0.56 72 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 41.08 -0.54 72 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 42.84 -0.43 72 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 44.17 -0.93 71 0 2 0
29SEP27 135.00 P 0.00 0.00 0.00 46.60 -0.29 73 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 48.40 -0.44 73 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 50.23 -0.48 73 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 52.27 -0.40 73 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 54.20 -0.38 73 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 56.10 -0.37 74 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 58.08 -0.41 74 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 60.05 -0.33 74 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 62.03 -0.44 74 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 63.97 -0.54 74 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 66.05 -0.46 74 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 68.11 -0.43 74 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 70.13 -0.42 74 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 72.15 -0.44 75 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 74.19 -0.45 75 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 76.34 -0.36 75 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 78.41 -0.39 75 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 80.48 -0.42 75 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 82.59 -0.43 75 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 84.74 -0.39 75 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 86.92 -0.40 76 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 89.03 -0.44 76 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 90.96 -0.59 75 0 0 0
TOTAL PUT 195 15,788 -6
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$ 4.370
29SEP26 2.70 C 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.38 -0.05 78 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.28 -0.05 72 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.18 -0.05 66 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.08 -0.05 60 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.88 -0.04 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.78 -0.04 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.69 -0.04 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.60 -0.04 48 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.50 -0.05 41 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.43 -0.04 47 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 -0.04 48 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 -0.02 52 0 86 0
29SEP26 4.30 C 0.00 0.00 0.00 0.24 -0.03 49 0 157 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 -0.03 49 0 162 0
29SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.03 49 0 115 0
29SEP26 4.60 C 0.14 0.14 0.12 0.12 -0.02 50 167 171 +68
29SEP26 4.70 C 0.14 0.14 0.14 0.09 -0.02 50 1 554 0
29SEP26 4.80 C 0.07 0.08 0.07 0.07 -0.02 51 18 1,461 -15
29SEP26 4.90 C 0.06 0.06 0.05 0.05 -0.02 50 8 124 -2
29SEP26 5.00 C 0.06 0.06 0.04 0.04 -0.01 52 30 460 +14
29SEP26 5.25 C 0.03 0.03 0.03 0.02 -0.01 53 1 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 55 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 207 0
29SEP26 6.00 C 0.01 0.01 0.01 0.01 0.00 71 1 3,060 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 98 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 121 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 130 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 135 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 140 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 144 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 148 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 152 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 156 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 164 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 171 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 201 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.18 -0.05 0 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 1.08 -0.06 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.01 -0.04 49 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.89 -0.06 32 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.81 -0.06 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.73 -0.05 42 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.65 -0.05 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.58 -0.05 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.52 -0.05 46 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.45 -0.05 45 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.41 -0.03 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.35 -0.04 47 0 118 0
29OCT26 4.40 C 0.00 0.00 0.00 0.30 -0.04 47 0 472 0
29OCT26 4.50 C 0.28 0.28 0.28 0.26 -0.03 47 4 167 0
29OCT26 4.60 C 0.00 0.00 0.00 0.22 -0.03 47 0 115 0
29OCT26 4.70 C 0.00 0.00 0.00 0.19 -0.03 48 0 90 0
29OCT26 4.80 C 0.18 0.18 0.18 0.16 -0.03 48 6 25 0
29OCT26 4.90 C 0.00 0.00 0.00 0.14 -0.02 49 0 153 0
29OCT26 5.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 320 0
29OCT26 5.25 C 0.00 0.00 0.00 0.07 -0.02 48 0 346 0
29OCT26 5.50 C 0.06 0.06 0.06 0.05 -0.01 50 10 318 +10
29OCT26 5.75 C 0.04 0.04 0.04 0.03 -0.01 50 9 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 7.50 C 0.01 0.01 0.01 0.01 0.00 69 1 1 0
27NOV26 3.40 C 0.00 0.00 0.00 1.02 -0.05 40 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.94 -0.05 42 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.88 -0.03 47 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.79 -0.05 44 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.72 -0.04 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.66 -0.04 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.60 -0.03 47 0 6 0
27NOV26 4.10 C 0.00 0.00 0.00 0.54 -0.03 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.49 -0.03 48 0 90 0
27NOV26 4.30 C 0.47 0.47 0.47 0.44 -0.03 48 20 232 0
27NOV26 4.40 C 0.00 0.00 0.00 0.40 -0.02 49 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.35 -0.03 48 0 90 0
27NOV26 4.60 C 0.00 0.00 0.00 0.32 -0.02 49 0 45 0
27NOV26 4.70 C 0.00 0.00 0.00 0.28 -0.02 49 0 207 0
27NOV26 4.80 C 0.00 0.00 0.00 0.25 -0.02 49 0 105 0
27NOV26 4.90 C 0.00 0.00 0.00 0.22 -0.02 49 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.20 -0.02 50 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.15 -0.01 51 0 75 0
27NOV26 5.50 C 0.11 0.11 0.11 0.11 -0.01 51 1 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.08 -0.01 51 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.04 0.00 51 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 0.00 52 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 51 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.68 -0.05 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.40 -0.05 30 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.31 -0.05 36 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.22 -0.05 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.14 -0.06 40 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.06 -0.05 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.99 -0.04 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.91 -0.05 43 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 -0.04 45 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.78 -0.04 45 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 -0.04 46 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.66 -0.04 46 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 -0.04 46 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.55 -0.04 46 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 -0.03 47 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.46 -0.03 47 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 -0.03 47 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 -0.03 47 0 150 0
30DEC26 4.70 C 0.00 0.00 0.00 0.35 -0.03 48 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 -0.02 48 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.29 -0.03 48 0 382 0
30DEC26 5.00 C 0.00 0.00 0.00 0.27 -0.02 49 0 5,121 0
30DEC26 5.25 C 0.00 0.00 0.00 0.21 -0.02 49 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 -0.02 49 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.01 49 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 15,559 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 -0.01 49 0 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 753 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 49 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 -0.01 49 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.77 -0.05 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.68 -0.05 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.60 -0.05 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.52 -0.05 50 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.44 -0.05 49 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.37 -0.04 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.26 -0.08 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.19 -0.05 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.12 -0.04 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.06 -0.04 47 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.00 -0.04 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.94 -0.04 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.89 -0.03 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.83 -0.04 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.79 -0.03 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.74 -0.03 48 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.69 -0.03 48 0 7 0
30MAR27 4.40 C 0.00 0.00 0.00 0.65 -0.03 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.61 -0.03 49 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.58 -0.03 49 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.54 -0.03 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 -0.03 50 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.48 -0.03 50 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.45 -0.03 50 0 74 0
30MAR27 5.25 C 0.40 0.40 0.40 0.38 -0.03 50 15 1,479 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.33 -0.02 51 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.28 -0.02 51 0 30 0
30MAR27 6.00 C 0.28 0.28 0.27 0.23 -0.02 50 5 35 +5
30MAR27 6.25 C 0.00 0.00 0.00 0.20 -0.01 51 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 -0.02 50 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 -0.01 51 0 35 0
30MAR27 7.00 C 0.13 0.13 0.13 0.12 -0.01 51 1 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.01 51 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 419 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.01 51 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 51 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.84 -0.05 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.76 -0.05 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.68 -0.05 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.61 -0.05 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.54 -0.04 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.47 -0.05 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.41 -0.04 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.34 -0.04 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.28 -0.04 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.22 -0.04 51 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.16 -0.04 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.11 -0.04 51 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.05 -0.04 50 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.00 -0.04 50 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.93 -0.03 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.89 -0.03 49 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.85 -0.02 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.80 -0.03 49 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.77 -0.02 50 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.72 -0.03 49 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.69 -0.03 50 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.67 -0.01 51 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.62 -0.03 49 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.59 -0.03 50 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.54 0.00 51 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 -0.01 51 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.42 -0.03 51 0 892 0
29JUN27 6.00 C 0.00 0.00 0.00 0.37 -0.02 51 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.33 -0.02 52 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.29 -0.01 51 0 161 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 -0.02 51 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.22 -0.02 51 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.19 -0.02 51 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 -0.01 51 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 -0.01 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.01 51 0 138 0
29SEP27 3.40 C 0.00 0.00 0.00 1.45 -0.03 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.39 -0.03 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.33 -0.04 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.28 -0.03 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.23 -0.03 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.18 -0.03 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.13 -0.03 51 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.05 -0.06 49 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.01 -0.03 49 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.97 -0.02 49 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.93 -0.03 50 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.90 -0.02 50 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.86 -0.02 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.83 -0.01 50 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.79 -0.02 50 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.76 -0.02 50 0 4 0
29SEP27 5.00 C 0.00 0.00 0.00 0.73 -0.02 50 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.67 -0.01 51 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.61 -0.03 52 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.55 -0.02 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.45 -0.02 52 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.41 -0.01 52 0 45 0
TOTAL CALL 298 56,137 +95
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 102 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 62 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 52 0 3,099 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 0.00 51 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 49 0 345 0
29SEP26 4.00 P 0.07 0.07 0.07 0.06 0.00 49 1 246 0
29SEP26 4.10 P 0.08 0.08 0.08 0.09 0.00 50 20 547 -13
29SEP26 4.20 P 0.00 0.00 0.00 0.12 0.00 48 0 497 0
29SEP26 4.30 P 0.13 0.19 0.13 0.17 +0.01 50 41 186 +7
29SEP26 4.40 P 0.00 0.00 0.00 0.22 +0.01 50 0 508 0
29SEP26 4.50 P 0.00 0.00 0.00 0.28 +0.02 51 0 316 0
29SEP26 4.60 P 0.30 0.30 0.30 0.34 +0.01 50 2 217 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 +0.02 52 0 527 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.02 50 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.59 +0.04 56 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.68 +0.04 58 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 +0.05 67 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.17 +0.05 78 0 348 0
29SEP26 5.75 P 1.35 1.35 1.35 1.40 +0.05 77 2 58 -2
29SEP26 6.00 P 0.00 0.00 0.00 1.67 +0.07 98 0 2,458 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 +0.08 108 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.14 +0.05 93 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 +0.05 0 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.63 +0.05 0 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.38 +0.05 0 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.63 +0.05 0 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 3.88 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.13 +0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.63 +0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.88 +0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.13 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.38 +0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.63 +0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.13 +0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.63 +0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.13 +0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.63 +0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.13 +0.05 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.63 +0.05 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.13 +0.05 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 50 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 0.00 51 0 77 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 0.00 50 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 0.00 48 0 77 0
29OCT26 3.70 P 0.06 0.06 0.06 0.07 0.00 49 15 17 +15
29OCT26 3.80 P 0.08 0.09 0.08 0.08 -0.01 46 46 85 +34
29OCT26 3.90 P 0.12 0.12 0.12 0.11 0.00 47 100 106 +78
29OCT26 4.00 P 0.00 0.00 0.00 0.15 +0.01 49 0 223 0
29OCT26 4.10 P 0.17 0.18 0.17 0.18 0.00 48 273 278 +253
29OCT26 4.20 P 0.00 0.00 0.00 0.22 0.00 48 0 150 0
29OCT26 4.30 P 0.00 0.00 0.00 0.27 +0.01 48 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.32 0.00 48 0 310 0
29OCT26 4.50 P 0.35 0.35 0.35 0.38 0.00 48 1 43 0
29OCT26 4.60 P 0.00 0.00 0.00 0.43 -0.01 47 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.50 +0.01 47 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.57 0.00 47 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.65 +0.01 48 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.75 +0.03 52 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 0.96 +0.03 54 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.19 +0.04 57 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.43 +0.05 61 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.67 +0.05 65 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.92 +0.06 71 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.16 +0.04 72 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.40 +0.06 73 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.66 +0.07 82 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.88 +0.05 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.12 +0.01 49 0 3 0
27NOV26 3.80 P 0.15 0.15 0.15 0.15 +0.01 49 5 5 +5
27NOV26 3.90 P 0.00 0.00 0.00 0.18 0.00 49 0 4 0
27NOV26 4.00 P 0.00 0.00 0.00 0.21 0.00 48 0 135 0
27NOV26 4.10 P 0.00 0.00 0.00 0.26 +0.01 49 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.36 +0.02 50 0 182 0
27NOV26 4.40 P 0.00 0.00 0.00 0.41 +0.01 50 0 100 0
27NOV26 4.50 P 0.00 0.00 0.00 0.47 +0.02 50 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.51 -0.01 48 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.61 +0.04 52 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.67 +0.02 51 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.75 +0.03 53 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.82 +0.03 52 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.02 +0.03 53 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.24 +0.04 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.47 +0.04 58 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.71 +0.05 62 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.94 +0.05 63 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.18 +0.04 65 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.42 +0.04 67 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.68 +0.06 74 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.93 +0.07 78 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.17 +0.07 78 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 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 50 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 50 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 50 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 48 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 +0.01 48 0 315 0
30DEC26 3.70 P 0.17 0.17 0.17 0.17 0.00 49 2 350 +2
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.01 49 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.01 49 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.01 49 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.02 50 0 749 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.01 49 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 +0.02 50 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.48 +0.02 50 0 36 0
30DEC26 4.50 P 0.52 0.52 0.52 0.54 +0.02 50 10 131 0
30DEC26 4.60 P 0.00 0.00 0.00 0.59 +0.01 49 0 201 0
30DEC26 4.70 P 0.00 0.00 0.00 0.66 +0.02 50 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 +0.01 49 0 374 0
30DEC26 4.90 P 0.00 0.00 0.00 0.80 +0.03 50 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.88 +0.03 51 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.07 +0.03 52 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.28 +0.03 53 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.50 +0.04 54 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.73 +0.04 57 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 1.97 +0.04 59 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.21 +0.06 62 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.44 +0.06 62 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.68 +0.06 64 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.93 +0.07 67 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.18 +0.08 70 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.41 +0.06 68 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.67 +0.08 74 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.92 +0.08 77 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.13 +0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.63 +0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.88 +0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.13 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.38 +0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.63 +0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.13 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.63 +0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.13 +0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.63 +0.05 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.13 +0.05 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.63 +0.05 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.13 +0.05 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 +0.01 51 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 0.13 +0.01 51 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 0.00 50 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.26 0.00 49 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.30 0.00 50 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.35 +0.01 51 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.39 +0.01 50 0 0 0
30MAR27 4.00 P 0.43 0.43 0.43 0.44 +0.01 51 1 1 +1
30MAR27 4.10 P 0.00 0.00 0.00 0.49 +0.02 51 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 +0.01 51 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 +0.01 51 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 +0.02 51 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 +0.02 51 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.77 +0.02 51 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.83 +0.02 51 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.90 +0.02 52 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 0.97 +0.02 52 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.04 +0.02 52 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.23 +0.03 53 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.42 +0.03 53 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.63 +0.04 54 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.83 +0.03 54 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.04 +0.02 54 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.27 +0.04 56 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.50 +0.04 57 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.76 +0.06 61 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.98 +0.06 60 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.18 +0.08 56 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.41 +0.06 55 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.67 +0.08 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.92 +0.08 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.13 +0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.38 +0.05 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.63 +0.05 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.88 +0.05 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.13 +0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.38 +0.05 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.63 +0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.13 +0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.63 +0.05 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 +0.01 51 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 +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 50 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 0.00 50 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 +0.01 50 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 +0.01 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 +0.01 51 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 +0.01 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.46 +0.01 51 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 +0.01 51 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 +0.01 51 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.60 +0.01 51 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.66 +0.02 51 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 +0.01 51 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.77 +0.01 51 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.83 +0.01 51 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 0.90 +0.02 52 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.96 +0.02 52 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.02 +0.01 52 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.10 +0.03 53 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.17 +0.03 53 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.35 +0.03 53 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.54 +0.03 54 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.73 +0.03 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.94 +0.04 55 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.09 +0.03 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.30 +0.03 50 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.52 +0.04 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.76 +0.06 53 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 2.98 +0.05 52 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.19 +0.04 50 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.43 +0.04 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.67 +0.05 51 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.37 +0.01 51 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.41 +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 0.50 +0.01 51 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.54 +0.01 51 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.60 +0.02 51 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.65 +0.02 51 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.70 +0.02 51 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.76 +0.02 52 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.81 +0.01 51 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.87 +0.01 52 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.94 +0.02 52 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.00 +0.02 52 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.06 +0.02 52 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.13 +0.02 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.17 -0.01 51 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.24 +0.01 51 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.41 +0.03 51 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.59 +0.03 51 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.78 +0.03 51 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.97 +0.03 51 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.18 +0.04 51 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.38 +0.04 51 0 0 0
TOTAL PUT 519 31,810 +380
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 64.45 -0.01 66 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.95 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.46 0.00 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.96 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.47 0.00 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.97 -0.01 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.47 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.98 -0.01 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.48 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.99 -0.01 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.49 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.99 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.50 -0.01 33 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.00 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.51 -0.01 29 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.01 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.51 -0.02 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.02 -0.01 20 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.52 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.03 -0.01 16 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.53 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.04 -0.01 12 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.54 -0.01 8 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.04 -0.02 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.55 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 2.15 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.50 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.03 -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 9 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 18 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.50 -0.01 9 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.02 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.55 -0.01 9 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.07 -0.01 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.59 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.11 -0.02 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.64 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.19 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.83 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.71 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.03 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.93 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.34 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.10 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 0.00 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 8 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 78 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 71 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 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 19 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 14 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 0.10 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.98 -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$ 98.200
29SEP26 50.00 C 0.00 0.00 0.00 48.37 -1.88 128 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 46.25 -1.54 156 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 43.32 -1.98 97 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.14 -1.66 129 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.28 -2.02 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 35.91 -1.90 91 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.49 -1.95 92 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.79 -2.16 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.78 -1.68 93 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 25.82 -2.13 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.95 -1.39 83 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 21.29 -1.42 69 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 18.42 -1.79 45 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 16.00 -1.98 43 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 13.71 -2.04 45 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 11.16 -2.27 36 0 168 0
29SEP26 90.00 C 0.00 0.00 0.00 9.17 -2.02 40 0 300 0
29SEP26 92.50 C 8.50 8.50 7.40 7.37 -1.83 42 30 69 -12
29SEP26 95.00 C 0.00 0.00 0.00 5.96 -1.44 45 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 4.49 -1.34 44 0 578 0
29SEP26 100.00 C 3.10 3.23 3.10 3.30 -1.29 43 24 1,472 +24
29SEP26 102.50 C 0.00 0.00 0.00 2.40 -0.91 44 0 66 0
29SEP26 105.00 C 1.92 1.92 1.63 1.70 -0.74 44 24 129 +6
29SEP26 107.50 C 1.13 1.13 1.13 1.17 -0.59 44 20 220 -20
29SEP26 110.00 C 1.02 1.02 0.78 0.79 -0.49 44 15 401 0
29SEP26 112.50 C 0.00 0.00 0.00 0.54 -0.33 45 0 242 0
29SEP26 115.00 C 0.00 0.00 0.00 0.35 -0.23 45 0 137 0
29SEP26 117.50 C 0.00 0.00 0.00 0.22 -0.16 45 0 75 0
29SEP26 120.00 C 0.24 0.24 0.24 0.14 -0.11 45 5 211 0
29SEP26 122.50 C 0.00 0.00 0.00 0.08 -0.07 45 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.03 -0.03 45 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 704 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 41.14 -2.00 74 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 38.81 -1.86 77 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 36.17 -2.04 65 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 33.69 -2.06 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.30 -2.00 59 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.96 -1.71 59 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.34 -1.93 50 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.45 -1.59 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.69 -1.71 48 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.49 -1.53 48 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.17 -1.63 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.15 -1.39 45 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 13.25 -1.59 45 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 11.84 -1.15 48 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 9.89 -1.34 45 0 26 0
29OCT26 95.00 C 9.45 9.45 9.45 8.43 -1.19 45 15 15 +11
29OCT26 97.50 C 0.00 0.00 0.00 6.91 -1.11 44 0 22 0
29OCT26 100.00 C 0.00 0.00 0.00 5.79 -1.37 44 0 246 0
29OCT26 102.50 C 0.00 0.00 0.00 4.82 -1.15 44 0 0 0
29OCT26 105.00 C 3.82 3.82 3.82 3.97 -1.04 44 1 3 +1
29OCT26 107.50 C 0.00 0.00 0.00 3.25 -0.91 44 0 50 0
29OCT26 110.00 C 0.00 0.00 0.00 2.64 -0.77 44 0 73 0
29OCT26 112.50 C 0.00 0.00 0.00 2.19 -0.58 45 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 1.76 -0.48 45 0 23 0
29OCT26 117.50 C 0.00 0.00 0.00 1.43 -0.37 45 0 0 0
29OCT26 120.00 C 1.21 1.21 1.21 1.13 -0.30 45 10 73 +10
29OCT26 122.50 C 0.00 0.00 0.00 0.89 -0.24 45 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.69 -0.20 45 0 109 0
29OCT26 127.50 C 0.00 0.00 0.00 0.54 -0.16 45 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.41 -0.13 45 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.32 -0.10 45 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 36.85 -1.72 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 34.42 -1.73 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 32.38 -1.10 65 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 29.98 -1.14 61 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 27.43 -1.35 56 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 25.21 -1.30 54 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.44 -2.09 46 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.45 -1.57 47 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 18.74 -1.21 49 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 16.85 -1.32 48 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.11 -1.29 48 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 13.00 -1.70 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 11.85 -1.27 47 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 10.16 -1.85 45 0 1 0
27NOV26 97.50 C 0.00 0.00 0.00 8.95 -1.40 45 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 7.85 -1.22 45 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 6.89 -1.11 46 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 5.96 -1.20 46 0 13 0
27NOV26 107.50 C 5.18 5.18 5.18 5.25 -0.91 46 1 1 0
27NOV26 110.00 C 0.00 0.00 0.00 4.45 -0.95 46 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 3.88 -0.78 46 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 3.34 -0.67 46 0 2 0
27NOV26 117.50 C 0.00 0.00 0.00 2.93 -0.51 47 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 2.51 -0.43 47 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 2.15 -0.36 47 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 1.82 -0.31 47 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 1.54 -0.26 47 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 1.30 -0.22 47 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 1.06 -0.23 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 48.61 -2.36 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 46.25 -2.28 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.87 -2.07 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.80 -1.89 61 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.12 -2.15 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.21 -1.53 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.42 -1.95 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.45 -1.59 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.42 -1.47 54 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 28.18 -1.40 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.86 -1.43 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.86 -1.25 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.08 -0.98 50 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 20.25 -1.09 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.16 -1.34 47 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 16.35 -1.41 46 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 14.59 -1.73 45 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 13.17 -1.59 45 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 11.74 -1.76 45 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 10.74 -1.42 46 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 9.66 -1.36 46 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 8.66 -1.28 46 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 7.76 -1.20 46 0 37 0
30DEC26 107.50 C 0.00 0.00 0.00 6.94 -1.12 46 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 6.22 -1.02 47 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 5.52 -0.93 47 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 4.87 -0.87 47 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 4.29 -0.80 47 0 520 0
30DEC26 120.00 C 4.50 4.50 4.50 3.78 -0.73 47 2 3 0
30DEC26 122.50 C 0.00 0.00 0.00 3.32 -0.66 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.91 -0.61 46 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 2.54 -0.56 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.22 -0.51 46 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 1.94 -0.46 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 49.85 -2.09 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 47.60 -1.97 59 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 45.22 -2.00 57 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 42.36 -2.56 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.15 -2.50 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.06 -2.38 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.56 -1.70 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 34.41 -1.73 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 32.48 -1.61 52 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 29.96 -2.14 48 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 28.72 -1.45 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 26.72 -1.62 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.86 -1.71 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 23.23 -1.64 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.72 -1.27 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 20.23 -1.49 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.54 -1.63 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.14 -1.71 47 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 16.04 -1.49 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.08 -1.36 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.87 -1.45 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.89 -1.39 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.98 -1.33 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.26 -1.14 48 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 10.40 -1.15 48 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 9.60 -1.14 48 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 8.86 -1.09 48 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 8.17 -1.04 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 7.53 -0.99 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 6.94 -0.93 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 6.39 -0.67 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 5.88 -0.84 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 5.41 -0.80 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.97 -0.76 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 50.70 -2.22 56 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 48.57 -2.09 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 46.35 -2.08 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 44.14 -2.12 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 42.04 -2.11 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 39.99 -2.09 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 37.97 -2.10 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 36.24 -1.89 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 34.45 -1.79 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 32.31 -2.10 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 31.06 -1.61 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 29.46 -1.52 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 27.81 -1.56 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 26.21 -1.61 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 24.84 -1.50 50 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 23.55 -1.38 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.24 -1.33 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 20.64 -1.67 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.38 -1.62 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 18.32 -1.54 48 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 17.28 -1.51 48 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 16.33 -1.43 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.37 -1.60 48 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 14.65 -1.26 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.85 -1.18 49 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 13.11 -1.13 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.38 -1.06 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.65 -1.02 49 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 10.96 -0.98 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 10.31 -0.94 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 9.69 -0.91 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.11 -0.87 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 8.57 -0.83 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 8.05 -0.80 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 31.28 - 49 0 0 -
29SEP27 80.00 C 0.00 0.00 0.00 30.13 -1.82 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 28.75 -1.75 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 27.34 -1.77 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 26.07 -1.72 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 24.86 -1.65 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 23.62 -1.68 49 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 22.52 -1.54 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 21.48 -1.49 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 20.48 -1.45 50 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 19.54 -1.40 50 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 18.65 -1.35 50 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 17.72 -1.39 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 16.92 -1.34 50 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 16.16 -1.29 50 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 15.37 -1.26 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 14.69 -1.16 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 14.04 -1.06 50 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 13.51 -0.88 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 12.86 -0.85 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 12.25 -0.81 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 11.66 -0.79 50 0 0 0
TOTAL CALL 147 9,756 +20
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 81 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 299 0
29SEP26 80.00 P 0.13 0.13 0.13 0.09 +0.02 45 1 1,125 -1
29SEP26 82.50 P 0.00 0.00 0.00 0.19 +0.06 45 0 231 0
29SEP26 85.00 P 0.29 0.38 0.29 0.37 +0.10 45 5 211 +4
29SEP26 87.50 P 0.00 0.00 0.00 0.68 +0.18 45 0 69 0
29SEP26 90.00 P 0.00 0.00 0.00 1.14 +0.29 45 0 402 0
29SEP26 92.50 P 1.28 1.78 1.28 1.75 +0.45 45 8 80 +5
29SEP26 95.00 P 0.00 0.00 0.00 2.56 +0.57 44 0 101 0
29SEP26 97.50 P 0.00 0.00 0.00 3.75 +0.78 45 0 323 0
29SEP26 100.00 P 4.90 5.05 4.90 5.20 +1.19 46 6 1,106 -4
29SEP26 102.50 P 0.00 0.00 0.00 6.62 +1.21 45 0 1,035 0
29SEP26 105.00 P 0.00 0.00 0.00 8.40 +1.29 45 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 10.37 +1.45 45 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 12.48 +1.59 45 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 14.71 +1.71 45 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 17.03 +1.80 45 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 19.42 +1.57 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.84 +1.71 44 0 7 0
29SEP26 122.50 P 0.00 0.00 0.00 24.38 +1.75 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 26.80 +1.67 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 29.30 +1.79 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 31.80 +2.00 0 0 0 -1
29SEP26 132.50 P 0.00 0.00 0.00 34.30 +2.00 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 +0.02 46 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.11 +0.03 45 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.19 +0.05 45 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.32 +0.08 45 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 0.51 +0.12 45 0 61 0
29OCT26 80.00 P 0.00 0.00 0.00 0.79 +0.18 46 0 295 0
29OCT26 82.50 P 0.00 0.00 0.00 1.16 +0.25 46 0 129 0
29OCT26 85.00 P 1.33 1.61 1.33 1.62 +0.31 45 7 52 +5
29OCT26 87.50 P 2.05 2.07 2.05 2.22 +0.48 45 12 49 0
29OCT26 90.00 P 0.00 0.00 0.00 2.99 +0.63 45 0 103 0
29OCT26 92.50 P 0.00 0.00 0.00 3.84 +0.71 45 0 49 0
29OCT26 95.00 P 0.00 0.00 0.00 4.94 +0.88 46 0 35 0
29OCT26 97.50 P 0.00 0.00 0.00 6.10 +0.96 45 0 2 0
29OCT26 100.00 P 0.00 0.00 0.00 7.38 +1.15 45 0 39 0
29OCT26 102.50 P 0.00 0.00 0.00 8.98 +1.25 46 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 10.50 +1.18 45 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 12.28 +1.34 45 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 14.15 +1.43 45 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 16.11 +1.50 45 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 18.26 +1.36 46 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 20.69 +1.66 49 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 22.58 +1.40 45 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 24.98 +1.58 47 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 27.39 +1.68 49 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 30.02 +2.02 54 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 32.19 +1.73 51 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 34.59 +1.84 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.12 +0.03 47 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.20 +0.06 47 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.31 +0.08 47 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.47 +0.11 47 0 71 0
27NOV26 72.50 P 0.80 0.80 0.80 0.68 +0.14 47 6 27 +6
27NOV26 75.00 P 0.00 0.00 0.00 0.96 +0.19 47 0 11 0
27NOV26 77.50 P 0.00 0.00 0.00 1.34 +0.27 47 0 79 0
27NOV26 80.00 P 1.71 1.71 1.71 1.77 +0.30 47 1 28 +1
27NOV26 82.50 P 2.31 2.31 2.31 2.31 +0.37 47 1 5 +1
27NOV26 85.00 P 2.50 2.90 2.50 2.85 +0.43 46 13 42 +3
27NOV26 87.50 P 0.00 0.00 0.00 3.62 +0.55 46 0 276 0
27NOV26 90.00 P 4.05 4.05 4.05 4.42 +0.57 46 6 270 +6
27NOV26 92.50 P 0.00 0.00 0.00 5.53 +0.76 46 0 203 0
27NOV26 95.00 P 0.00 0.00 0.00 6.59 +0.78 46 0 2 0
27NOV26 97.50 P 7.61 7.61 7.61 7.93 +0.96 47 1 1 +1
27NOV26 100.00 P 0.00 0.00 0.00 9.32 +1.06 47 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 11.07 +1.45 49 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 12.36 +1.25 47 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 14.00 +1.06 47 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 15.80 +1.14 47 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 17.57 +1.36 46 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.49 +1.08 46 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.55 +1.16 46 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 23.81 +1.37 48 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 25.91 +1.37 48 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 28.15 +1.46 48 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 30.37 +1.77 48 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 32.57 +1.24 47 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 34.92 +1.82 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 0.00 46 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 0.00 46 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.19 +0.02 46 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.29 +0.03 46 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.43 +0.04 46 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.64 +0.06 46 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.89 +0.09 46 0 58 0
30DEC26 72.50 P 0.00 0.00 0.00 1.20 +0.11 46 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.60 +0.14 46 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 2.09 +0.20 46 0 190 0
30DEC26 80.00 P 2.61 2.61 2.61 2.63 +0.35 46 5 189 +5
30DEC26 82.50 P 0.00 0.00 0.00 3.16 +0.22 45 0 28 0
30DEC26 85.00 P 3.60 3.60 3.60 3.96 +0.44 46 1 124 +1
30DEC26 87.50 P 0.00 0.00 0.00 4.85 +0.54 46 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 5.81 +0.67 46 0 755 0
30DEC26 92.50 P 0.00 0.00 0.00 6.99 +0.86 47 0 14 0
30DEC26 95.00 P 0.00 0.00 0.00 8.19 +0.95 47 0 41 0
30DEC26 97.50 P 0.00 0.00 0.00 9.39 +0.94 47 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 10.92 +1.16 47 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 12.30 +1.12 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.88 +1.30 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.59 +1.40 47 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 16.98 +0.89 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.59 +0.68 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.50 +0.55 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.66 +1.01 46 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 24.47 +0.84 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 26.97 +1.33 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.29 +1.56 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.10 +1.23 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.12 +1.08 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 35.40 +1.19 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 +0.01 47 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 +0.02 47 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.49 +0.02 47 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.69 +0.04 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.91 +0.05 47 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.21 +0.06 47 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.60 +0.15 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.02 +0.10 48 0 1 0
30MAR27 70.00 P 2.56 2.56 2.56 2.51 +0.16 48 1 1 +1
30MAR27 72.50 P 0.00 0.00 0.00 3.08 +0.16 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.71 +0.25 48 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 4.44 +0.39 48 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 5.20 +0.47 48 0 169 0
30MAR27 82.50 P 0.00 0.00 0.00 5.87 +0.37 47 0 34 0
30MAR27 85.00 P 0.00 0.00 0.00 6.80 +0.47 47 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.84 +0.59 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.95 +0.66 47 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 10.14 +0.74 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.42 +0.82 47 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 12.77 +0.88 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.31 +1.07 48 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 15.70 +1.02 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.27 +1.17 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 18.92 +1.24 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.89 +1.56 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 22.70 +1.40 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.95 +0.99 48 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 25.76 +1.21 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 27.69 +0.52 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 29.63 +1.07 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.62 +0.93 48 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 33.71 +0.99 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 35.59 +0.84 48 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 37.73 +0.95 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.70 +0.06 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.92 +0.06 48 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.21 +0.09 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.53 +0.10 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.93 +0.14 48 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.43 +0.21 49 0 3 0
29JUN27 65.00 P 0.00 0.00 0.00 2.96 +0.21 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.47 +0.24 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.03 +0.25 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.76 +0.31 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.44 +0.34 48 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 6.45 +0.53 48 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 7.31 +0.53 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.27 +0.60 48 0 301 0
29JUN27 85.00 P 0.00 0.00 0.00 9.27 +0.69 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 10.42 +0.73 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 11.59 +0.86 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.83 +0.91 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.12 +0.95 48 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.50 +1.03 48 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 16.96 +1.08 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 18.48 +1.14 49 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 19.73 +0.88 48 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 21.58 +1.15 49 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.28 +1.24 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 24.72 +1.02 48 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.55 +1.13 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 28.29 +0.71 48 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.14 +0.97 48 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 32.07 +1.22 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 33.92 +1.18 48 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 35.85 +1.00 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 37.84 +1.05 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 39.91 +1.10 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 8.12 - 49 0 0 -
29SEP27 80.00 P 0.00 0.00 0.00 9.06 +0.50 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 10.18 +0.64 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 11.22 +0.60 48 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 12.36 +0.64 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.66 +0.81 49 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 14.83 +0.76 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.17 +0.81 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 17.73 +1.01 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 19.20 +1.07 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 20.73 +1.13 49 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 22.19 +1.07 49 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 23.94 +1.24 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.62 +1.30 49 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 27.35 +1.36 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 28.69 +0.93 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 30.41 +0.85 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 32.24 +1.07 49 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 34.09 +1.07 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 35.96 +0.91 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 37.89 +1.08 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 39.83 +0.98 49 0 0 0
TOTAL PUT 74 13,665 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 106.300
11SEP26 87.00 C 0.00 0.00 0.00 19.31 -2.31 0 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 18.31 -2.31 0 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 17.31 -2.31 0 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 16.31 -2.31 0 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 15.32 -2.30 76 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 14.32 -2.30 71 0 0 0
11SEP26 93.00 C 0.00 0.00 0.00 13.32 -2.30 66 0 0 0
11SEP26 94.00 C 0.00 0.00 0.00 12.32 -2.30 61 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 11.32 -2.30 56 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 10.32 -2.30 51 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 9.32 -2.30 46 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 8.32 -2.30 41 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 7.32 -2.30 36 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 6.32 -2.31 31 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 5.34 -2.29 34 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 4.37 -2.27 33 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 3.45 -2.21 34 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 2.52 -2.20 30 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 1.80 -2.11 32 0 2 0
11SEP26 106.00 C 1.01 1.01 1.01 1.20 -1.72 32 15 33 0
11SEP26 107.00 C 0.00 0.00 0.00 0.75 -1.41 33 0 146 0
11SEP26 108.00 C 0.60 0.60 0.37 0.43 -1.10 33 28 88 -11
11SEP26 109.00 C 0.31 0.33 0.19 0.23 -0.81 34 68 164 +44
11SEP26 110.00 C 0.20 0.20 0.10 0.11 -0.56 33 42 77 +25
11SEP26 111.00 C 0.00 0.00 0.00 0.06 -0.34 35 0 116 0
11SEP26 112.00 C 0.00 0.00 0.00 0.03 -0.19 36 0 107 0
11SEP26 113.00 C 0.00 0.00 0.00 0.01 -0.11 35 0 50 0
11SEP26 114.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 37 0
11SEP26 115.00 C 0.05 0.05 0.05 0.01 -0.02 44 1 35 -1
11SEP26 116.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 146 0
11SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
11SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
11SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
11SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 103 0
11SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
11SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 17.37 -2.25 39 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 16.37 -2.30 36 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 15.37 -2.31 33 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 14.37 -2.31 30 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 13.37 -2.31 26 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 12.38 -2.30 31 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 11.38 -2.30 28 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 10.40 -2.29 30 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 9.42 -2.28 30 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 8.46 -2.25 30 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 7.51 -2.23 30 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 6.60 -2.18 30 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 5.72 -2.12 30 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 4.75 -2.17 27 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 3.99 -2.06 27 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 3.31 -1.90 28 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 2.69 -1.81 29 0 0 0
18SEP26 106.00 C 2.44 2.44 2.09 2.15 -1.49 29 75 75 +75
18SEP26 107.00 C 2.34 2.34 1.72 1.68 -1.31 29 32 32 +32
18SEP26 108.00 C 1.47 1.47 1.35 1.29 -1.13 29 30 32 +30
18SEP26 109.00 C 1.12 1.12 0.91 0.97 -0.95 29 37 84 +37
18SEP26 110.00 C 0.94 0.94 0.65 0.71 -0.80 29 35 50 +35
18SEP26 111.00 C 0.62 0.62 0.62 0.51 -0.65 29 15 58 0
18SEP26 112.00 C 0.47 0.47 0.47 0.36 -0.53 30 15 95 +15
18SEP26 113.00 C 0.39 0.39 0.35 0.26 -0.41 30 30 30 +30
18SEP26 114.00 C 0.00 0.00 0.00 0.18 -0.32 30 0 0 0
18SEP26 115.00 C 0.17 0.17 0.17 0.12 -0.23 30 4 5 0
18SEP26 116.00 C 0.00 0.00 0.00 0.08 -0.17 30 0 72 0
18SEP26 117.00 C 0.00 0.00 0.00 0.05 -0.12 30 0 15 0
18SEP26 118.00 C 0.00 0.00 0.00 0.03 -0.08 30 0 15 0
18SEP26 119.00 C 0.00 0.00 0.00 0.02 -0.06 31 0 4 0
18SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
18SEP26 121.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
18SEP26 122.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 8 0
18SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
18SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29SEP26 43.00 C 0.00 0.00 0.00 63.37 -2.30 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 62.37 -2.31 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 61.37 -2.31 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 60.38 -2.30 113 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 59.38 -2.30 106 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 58.38 -2.30 94 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 57.38 -2.31 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 56.38 -2.31 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.89 -2.30 94 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 51.39 -2.31 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.90 -2.30 86 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.40 -2.30 70 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.90 -2.31 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.41 -2.30 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.91 -2.31 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.42 -2.30 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.92 -2.30 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.42 -2.31 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.93 -2.30 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.43 -2.31 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.94 -2.30 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.44 -2.16 0 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 18.95 -2.30 30 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 16.47 -2.29 30 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 14.01 -2.28 29 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 11.61 -2.23 29 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 9.31 -2.15 29 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 7.19 -2.00 29 0 1,241 0
29SEP26 102.50 C 5.22 5.38 5.22 5.15 -1.96 27 30 302 0
29SEP26 105.00 C 3.90 3.90 3.40 3.62 -1.59 28 160 1,738 +127
29SEP26 107.50 C 2.61 2.79 2.30 2.41 -1.21 29 204 1,172 -13
29SEP26 110.00 C 1.70 1.72 1.40 1.52 -0.92 29 202 2,787 -164
29SEP26 112.50 C 1.05 1.06 0.88 0.90 -0.66 29 81 1,023 -50
29SEP26 115.00 C 0.64 0.64 0.52 0.54 -0.40 30 689 6,828 +160
29SEP26 117.50 C 0.39 0.39 0.34 0.28 -0.30 29 19 4,403 -2
29SEP26 120.00 C 0.25 0.26 0.20 0.14 -0.17 29 165 3,632 -57
29SEP26 122.50 C 0.16 0.18 0.14 0.07 -0.09 30 129 714 -71
29SEP26 125.00 C 0.13 0.13 0.10 0.03 -0.05 29 38 4,806 +9
29SEP26 127.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 742 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 4,013 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,726 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 37 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 604 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 523 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 589 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 55 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 116 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 168 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 279 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 163 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 71 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 75 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 78 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29OCT26 43.00 C 0.00 0.00 0.00 63.48 -2.22 74 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 62.48 -2.20 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 61.49 -2.22 74 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 60.49 -2.21 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 59.49 -2.22 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 58.50 -2.21 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 57.50 -2.22 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 56.51 -2.22 64 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 54.02 -2.22 60 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 51.53 -2.22 56 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.04 -2.23 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 46.55 -2.23 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.06 -2.22 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 41.57 -2.22 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.08 -2.24 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 36.59 -2.25 33 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.10 -2.26 30 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.61 -2.26 26 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.93 -2.50 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.69 -2.07 35 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 24.26 -2.06 35 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.83 -2.31 34 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.45 -2.07 33 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 16.97 -2.20 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 14.70 -2.13 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.54 -2.04 30 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 10.53 -1.92 30 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 8.51 -1.95 28 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 6.85 -1.75 28 0 16 0
29OCT26 105.00 C 5.65 5.65 5.38 5.43 -1.54 28 135 206 +135
29OCT26 107.50 C 4.40 4.47 4.40 4.24 -1.22 29 73 464 +43
29OCT26 110.00 C 3.39 3.57 3.30 3.30 -1.01 29 306 1,218 +251
29OCT26 112.50 C 2.60 2.61 2.45 2.45 -0.86 29 73 857 +73
29OCT26 115.00 C 1.97 1.98 1.82 1.88 -0.67 30 61 2,338 +10
29OCT26 117.50 C 1.54 1.54 1.40 1.37 -0.57 30 94 430 -16
29OCT26 120.00 C 1.09 1.09 1.04 0.97 -0.44 30 179 1,544 -40
29OCT26 122.50 C 0.00 0.00 0.00 0.68 -0.33 30 0 545 0
29OCT26 125.00 C 0.62 0.62 0.60 0.46 -0.25 30 3 363 -3
29OCT26 127.50 C 0.48 0.48 0.48 0.31 -0.18 30 1 374 +1
29OCT26 130.00 C 0.37 0.37 0.36 0.21 -0.12 30 138 838 -37
29OCT26 132.50 C 0.29 0.29 0.28 0.14 -0.08 30 18 281 +10
29OCT26 135.00 C 0.00 0.00 0.00 0.09 -0.06 30 0 265 0
29OCT26 137.50 C 0.00 0.00 0.00 0.06 -0.04 30 0 196 0
29OCT26 140.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 320 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 32 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 33 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 40 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 41 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 63.53 -2.30 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 62.54 -2.29 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 61.55 -2.29 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 60.56 -2.32 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 59.56 -2.29 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 58.57 -2.29 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 57.58 -2.29 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 56.58 -2.30 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 54.13 -2.32 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.64 -2.35 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 49.18 -2.32 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.70 -2.33 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 44.23 -2.32 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.78 -2.27 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 39.33 -2.34 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.91 -2.30 45 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 34.49 -2.07 44 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 32.07 -2.09 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.66 -2.06 41 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.26 -2.04 40 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.87 -2.07 38 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.55 -1.98 37 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 20.29 -1.94 36 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.94 -2.05 33 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.90 -1.96 33 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.97 -1.86 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 12.17 -1.75 33 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 10.52 -1.63 33 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.84 -1.67 32 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 7.48 -1.41 32 0 3 0
27NOV26 107.50 C 0.00 0.00 0.00 6.29 -1.27 33 0 121 0
27NOV26 110.00 C 5.44 5.44 5.44 5.27 -1.12 33 1 229 0
27NOV26 112.50 C 4.35 4.35 4.35 4.41 -0.98 33 20 551 +20
27NOV26 115.00 C 3.70 3.70 3.61 3.61 -0.92 33 60 2,640 -60
27NOV26 117.50 C 0.00 0.00 0.00 3.07 -0.74 34 0 283 0
27NOV26 120.00 C 2.57 2.57 2.57 2.49 -0.63 34 3 472 0
27NOV26 122.50 C 2.16 2.16 2.16 1.99 -0.54 34 7 389 +7
27NOV26 125.00 C 1.71 1.75 1.71 1.59 -0.45 34 55 418 -29
27NOV26 127.50 C 0.00 0.00 0.00 1.26 -0.37 34 0 145 0
27NOV26 130.00 C 0.00 0.00 0.00 0.99 -0.31 34 0 641 0
27NOV26 132.50 C 0.00 0.00 0.00 0.77 -0.25 34 0 622 0
27NOV26 135.00 C 0.00 0.00 0.00 0.60 -0.20 34 0 141 0
27NOV26 137.50 C 0.00 0.00 0.00 0.46 -0.17 34 0 695 0
27NOV26 140.00 C 0.00 0.00 0.00 0.35 -0.13 33 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.27 -0.10 34 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.21 -0.08 34 0 170 0
27NOV26 147.50 C 0.00 0.00 0.00 0.16 -0.06 34 0 277 0
27NOV26 150.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 132 0
27NOV26 152.50 C 0.00 0.00 0.00 0.09 -0.04 34 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 63.73 -2.33 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 62.74 -2.34 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 61.75 -2.34 60 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.76 -2.34 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.77 -2.34 58 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.80 -2.34 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.80 -2.33 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.81 -2.35 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.35 -2.34 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.89 -2.30 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.45 -2.28 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.00 -2.26 50 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.58 -2.24 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.16 -2.33 48 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.75 -2.30 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.35 -2.31 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.95 -2.31 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.56 -2.29 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.18 -2.28 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.82 -2.27 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.53 -1.97 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.30 -2.14 36 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 21.11 -2.11 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 19.02 -2.13 35 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 16.83 -1.90 33 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 15.00 -1.81 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 13.30 -1.70 33 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 11.71 -1.60 33 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 10.10 -1.64 32 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 8.78 -1.61 32 0 1,135 0
30DEC26 107.50 C 0.00 0.00 0.00 7.60 -1.34 32 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 6.55 -1.18 32 0 1,814 0
30DEC26 112.50 C 5.75 5.75 5.55 5.63 -1.06 33 44 758 -18
30DEC26 115.00 C 0.00 0.00 0.00 4.84 -0.93 33 0 2,316 0
30DEC26 117.50 C 4.35 4.35 4.12 4.12 -0.86 33 128 1,235 +124
30DEC26 120.00 C 3.57 3.57 3.55 3.55 -0.74 33 4 2,092 -3
30DEC26 122.50 C 0.00 0.00 0.00 2.99 -0.66 33 0 519 0
30DEC26 125.00 C 2.63 2.63 2.63 2.50 -0.57 33 2 3,024 0
30DEC26 127.50 C 0.00 0.00 0.00 2.08 -0.49 33 0 327 0
30DEC26 130.00 C 1.93 1.93 1.93 1.72 -0.42 33 6 1,915 0
30DEC26 132.50 C 0.00 0.00 0.00 1.42 -0.36 33 0 248 0
30DEC26 135.00 C 1.50 1.50 1.50 1.16 -0.31 33 3 329 +3
30DEC26 137.50 C 1.27 1.27 1.27 0.95 -0.26 33 25 494 +25
30DEC26 140.00 C 0.00 0.00 0.00 0.77 -0.22 33 0 2,275 0
30DEC26 142.50 C 0.00 0.00 0.00 0.63 -0.18 33 0 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.51 -0.15 33 0 273 0
30DEC26 147.50 C 0.00 0.00 0.00 0.41 -0.13 33 0 446 0
30DEC26 150.00 C 0.00 0.00 0.00 0.33 -0.11 33 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 0.26 -0.09 33 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.21 -0.07 33 0 72 0
30DEC26 157.50 C 0.00 0.00 0.00 0.17 -0.06 33 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.14 -0.04 33 0 166 0
30DEC26 162.50 C 0.00 0.00 0.00 0.11 -0.04 33 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 1,430 0
30DEC26 180.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 116 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 89 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 32 0 293 0
30DEC26 187.50 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 190.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 64.20 -2.26 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 63.22 -2.29 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 62.25 -2.26 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 61.28 -2.26 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 60.31 -2.26 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 59.35 -2.26 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 58.39 -2.27 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 57.44 -2.26 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 55.03 -2.28 52 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.65 -2.31 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.27 -2.30 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.89 -2.32 48 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 45.53 -2.31 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.17 -2.30 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.83 -2.29 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.49 -2.28 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.18 -2.28 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.92 -2.20 39 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.71 -2.17 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.54 -2.14 38 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 27.41 -2.14 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 25.38 -1.82 36 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 23.40 -1.78 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.52 -1.78 35 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 19.73 -1.79 35 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 17.85 -1.84 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 16.31 -1.76 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 14.86 -1.69 34 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 13.45 -1.67 34 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 12.18 -1.36 34 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 11.01 -1.25 34 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 9.94 -1.36 34 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 8.96 -1.09 34 0 132 0
30MAR27 115.00 C 0.00 0.00 0.00 8.08 -1.18 34 0 514 0
30MAR27 117.50 C 0.00 0.00 0.00 7.24 -0.97 34 0 502 0
30MAR27 120.00 C 7.31 7.31 7.31 6.54 -0.88 34 2 222 0
30MAR27 122.50 C 0.00 0.00 0.00 5.89 -0.91 34 0 61 0
30MAR27 125.00 C 0.00 0.00 0.00 5.29 -0.77 34 0 1,264 0
30MAR27 127.50 C 0.00 0.00 0.00 4.74 -0.79 34 0 152 0
30MAR27 130.00 C 4.33 4.33 4.31 4.21 -0.80 34 6 912 0
30MAR27 132.50 C 3.80 3.80 3.80 3.73 -0.75 34 5 131 +5
30MAR27 135.00 C 0.00 0.00 0.00 3.31 -0.68 34 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 2.92 -0.63 34 0 83 0
30MAR27 140.00 C 3.65 3.65 2.88 2.58 -0.48 34 6 1,135 0
30MAR27 142.50 C 2.62 2.62 2.62 2.28 -0.44 34 5 132 -5
30MAR27 145.00 C 2.73 2.73 2.73 2.01 -0.47 34 6 60 -6
30MAR27 147.50 C 0.00 0.00 0.00 1.77 -0.43 34 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.51 -0.44 34 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 1.32 -0.35 34 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 1.20 -0.27 34 0 28 0
30MAR27 157.50 C 0.00 0.00 0.00 1.05 -0.25 34 0 31 0
30MAR27 160.00 C 1.41 1.41 1.41 0.92 -0.26 34 25 93 +17
30MAR27 162.50 C 0.00 0.00 0.00 0.80 -0.21 34 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.70 -0.21 34 0 498 0
30MAR27 167.50 C 0.00 0.00 0.00 0.60 -0.18 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.52 -0.17 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.47 -0.13 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.41 -0.12 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.36 -0.10 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.31 -0.10 34 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.27 -0.09 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.23 -0.08 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.20 -0.07 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.18 -0.06 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.15 -0.06 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.13 -0.05 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.10 -0.04 34 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 4 0
29JUN27 43.00 C 0.00 0.00 0.00 64.30 -2.30 61 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 63.35 -2.28 60 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 62.38 -2.28 59 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 61.42 -2.28 58 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 60.46 -2.29 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 59.49 -2.30 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 58.55 -2.27 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 57.60 -2.27 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 55.23 -2.25 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 52.88 -2.25 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 50.51 -2.25 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.16 -2.27 49 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.81 -2.27 48 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 43.49 -2.26 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 41.19 -2.27 45 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.92 -2.26 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 36.69 -2.18 42 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 34.49 -2.16 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.38 -2.11 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.28 -1.84 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 28.28 -1.79 39 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 26.34 -1.75 38 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 24.47 -1.71 38 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 22.68 -1.74 37 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 20.97 -1.69 37 0 19 0
29JUN27 95.00 C 19.30 19.30 19.30 19.40 -1.39 37 2 61 +2
29JUN27 97.50 C 0.00 0.00 0.00 17.90 -1.34 36 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 16.17 -1.67 35 0 54 0
29JUN27 102.50 C 0.00 0.00 0.00 14.89 -1.59 35 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 13.88 -1.44 36 0 83 0
29JUN27 107.50 C 0.00 0.00 0.00 12.67 -1.41 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 11.75 -1.23 36 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 10.73 -1.31 36 0 197 0
29JUN27 115.00 C 10.14 10.14 10.14 9.98 -1.12 36 1 94 +1
29JUN27 117.50 C 0.00 0.00 0.00 9.13 -0.99 36 0 79 0
29JUN27 120.00 C 0.00 0.00 0.00 8.37 -0.97 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 7.63 -0.97 36 0 38 0
29JUN27 125.00 C 0.00 0.00 0.00 6.95 -0.96 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 6.37 -0.92 36 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 5.80 -0.91 36 0 69 0
29JUN27 132.50 C 5.53 5.53 5.53 5.24 -0.90 36 2 4 0
29JUN27 135.00 C 0.00 0.00 0.00 4.81 -0.77 36 0 31 0
29JUN27 137.50 C 0.00 0.00 0.00 4.39 -0.72 36 0 22 0
29JUN27 140.00 C 0.00 0.00 0.00 3.85 -0.84 35 0 26 0
29JUN27 142.50 C 4.02 4.02 4.02 3.50 -0.64 35 25 53 +22
29JUN27 145.00 C 0.00 0.00 0.00 3.30 -0.45 36 0 25 0
29JUN27 147.50 C 0.00 0.00 0.00 2.99 -0.46 36 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 2.69 -0.47 36 0 48 0
29JUN27 152.50 C 0.00 0.00 0.00 2.46 -0.40 36 0 8 0
29JUN27 155.00 C 0.00 0.00 0.00 2.24 -0.35 36 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 2.03 -0.35 36 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.82 -0.35 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.66 -0.31 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 1.52 -0.25 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.37 -0.26 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.23 -0.31 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 1.12 -0.23 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.99 -0.23 35 0 2 0
29JUN27 177.50 C 0.00 0.00 0.00 0.90 -0.21 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.83 -0.19 36 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.74 -0.19 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.66 -0.18 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.62 -0.13 36 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.56 -0.13 35 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.51 -0.12 36 0 1 0
29JUN27 195.00 C 0.00 0.00 0.00 0.45 -0.13 36 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 0.41 -0.11 35 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 0.38 -0.08 36 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.30 -0.09 35 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 0.24 -0.08 35 0 86 0
29SEP27 43.00 C 0.00 0.00 0.00 64.32 -2.28 57 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 63.35 -2.28 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 62.39 -2.28 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 61.43 -2.28 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 60.47 -2.28 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 59.52 -2.28 53 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 58.58 -2.25 53 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 57.63 -2.25 52 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 55.27 -2.23 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 52.92 -2.24 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 50.59 -2.22 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 48.27 -2.22 46 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 45.98 -2.27 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 43.72 -2.26 44 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 41.49 -2.24 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 39.31 -2.17 42 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 37.17 -2.15 41 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 35.08 -2.13 40 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 33.07 -1.83 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 31.13 -1.77 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 29.24 -1.74 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 27.44 -1.87 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 25.71 -1.79 38 0 0 0
29SEP27 90.00 C 24.00 24.00 23.82 24.25 -1.43 38 4 4 +4
29SEP27 92.50 C 0.00 0.00 0.00 22.50 -1.62 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 21.01 -1.52 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 19.65 -1.42 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.33 -1.51 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 17.12 -1.30 37 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 15.93 -1.12 37 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 14.87 -1.37 37 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 13.90 -1.28 37 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 12.97 -1.24 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 12.23 -1.05 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 11.38 -1.03 37 0 1 0
29SEP27 120.00 C 0.00 0.00 0.00 10.59 -1.03 37 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.89 -0.96 37 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 9.20 -0.95 37 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 8.51 -0.95 37 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.93 -0.85 37 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 7.40 -0.78 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.87 -0.78 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 6.34 -0.78 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.91 -0.68 37 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 5.52 -0.43 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 5.12 -0.61 36 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 4.72 -0.46 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 4.38 -0.56 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 4.09 -0.34 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.80 -0.35 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.52 -0.35 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 3.23 -0.36 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 3.01 -0.30 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.81 -0.26 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.61 -0.26 36 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.41 -0.27 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 2.21 -0.27 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 2.06 -0.23 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 1.93 -0.18 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 1.79 -0.19 36 0 30 0
29SEP27 182.50 C 0.00 0.00 0.00 1.61 -0.24 36 0 0 0
29SEP27 185.00 C 2.10 2.13 2.10 1.52 -0.20 36 6 10 +6
29SEP27 187.50 C 2.20 2.20 2.20 1.40 -0.23 36 1 28 +1
TOTAL CALL 3,679 108,630 +793
11SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 82 0 67 0
11SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 51 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 41 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
11SEP26 101.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 7 0
11SEP26 102.00 P 0.15 0.15 0.15 0.06 +0.04 34 2 14 +1
11SEP26 103.00 P 0.00 0.00 0.00 0.14 +0.10 34 0 45 0
11SEP26 104.00 P 0.27 0.32 0.27 0.29 +0.21 34 3 102 +3
11SEP26 105.00 P 0.46 0.70 0.46 0.56 +0.39 35 34 95 +16
11SEP26 106.00 P 0.73 1.18 0.73 0.96 +0.63 35 18 34 +12
11SEP26 107.00 P 1.25 1.67 1.18 1.50 +0.91 35 11 156 +3
11SEP26 108.00 P 2.00 2.45 2.00 2.19 +1.24 36 101 177 +50
11SEP26 109.00 P 0.00 0.00 0.00 3.01 +1.55 38 0 196 0
11SEP26 110.00 P 3.50 4.30 3.50 3.92 +1.83 42 5 106 0
11SEP26 111.00 P 0.00 0.00 0.00 4.74 +1.89 34 0 61 0
11SEP26 112.00 P 0.00 0.00 0.00 5.71 +2.04 33 0 45 0
11SEP26 113.00 P 0.00 0.00 0.00 6.70 +2.07 0 0 6 0
11SEP26 114.00 P 0.00 0.00 0.00 7.70 +2.26 0 0 0 0
11SEP26 115.00 P 0.00 0.00 0.00 8.70 +2.29 0 0 2 0
11SEP26 116.00 P 0.00 0.00 0.00 9.70 +2.30 0 0 0 -1
11SEP26 117.00 P 0.00 0.00 0.00 10.70 +2.30 0 0 0 0
11SEP26 118.00 P 0.00 0.00 0.00 11.70 +2.30 0 0 0 0
11SEP26 119.00 P 0.00 0.00 0.00 12.70 +2.30 0 0 0 0
11SEP26 120.00 P 0.00 0.00 0.00 13.70 +2.30 0 0 0 0
11SEP26 121.00 P 0.00 0.00 0.00 14.70 +2.30 0 0 0 0
11SEP26 122.00 P 0.00 0.00 0.00 15.70 +2.30 0 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 16.70 +2.30 0 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 17.70 +2.30 0 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 18.70 +2.30 0 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 19.70 +2.30 0 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 21.06 +2.66 157 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 22.07 +2.67 163 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 23.07 +2.67 169 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 24.07 +2.67 174 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 25.07 +2.56 179 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 26.07 +2.56 184 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
18SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 95.00 P 0.09 0.09 0.09 0.02 +0.01 31 15 15 +15
18SEP26 96.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 0.09 +0.05 30 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 0.15 +0.09 30 0 2 0
18SEP26 100.00 P 0.28 0.40 0.28 0.23 +0.13 30 11 11 +11
18SEP26 101.00 P 0.00 0.00 0.00 0.36 +0.20 30 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.53 +0.28 30 0 20 0
18SEP26 103.00 P 0.00 0.00 0.00 0.77 +0.40 30 0 24 0
18SEP26 104.00 P 0.93 1.05 0.93 1.07 +0.52 30 45 36 +25
18SEP26 105.00 P 1.39 1.60 1.38 1.44 +0.67 30 48 49 +48
18SEP26 106.00 P 1.60 1.70 1.60 1.90 +0.83 31 30 26 +26
18SEP26 107.00 P 2.08 2.52 2.08 2.43 +1.00 31 45 45 +45
18SEP26 108.00 P 2.59 3.14 2.59 3.05 +1.19 31 35 21 +5
18SEP26 109.00 P 0.00 0.00 0.00 3.74 +1.37 32 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 4.37 +1.41 30 0 1 0
18SEP26 111.00 P 0.00 0.00 0.00 5.16 +1.54 30 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 6.01 +1.92 30 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 6.90 +1.91 30 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 7.82 +2.01 30 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 8.76 +2.09 30 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 9.73 +2.16 30 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 10.71 +2.21 30 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 11.70 +2.24 0 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 12.70 +2.27 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 13.70 +2.29 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 14.70 +2.30 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 15.70 +2.30 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 16.70 +2.30 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 17.70 +2.30 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 18.70 +2.30 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 19.70 +2.30 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 21.14 +2.74 79 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 22.15 +2.60 82 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 23.15 +2.60 84 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 24.15 +2.60 87 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 0.00 126 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 104 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 80 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,695 0
29SEP26 82.50 P 0.03 0.03 0.03 0.01 0.00 40 5 340 -5
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 275 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 943 0
29SEP26 90.00 P 0.11 0.11 0.11 0.02 +0.01 30 25 3,801 +25
29SEP26 92.50 P 0.19 0.19 0.19 0.06 +0.03 30 25 1,441 +25
29SEP26 95.00 P 0.26 0.27 0.26 0.15 +0.07 29 57 2,646 -12
29SEP26 97.50 P 0.46 0.54 0.46 0.36 +0.16 30 91 3,690 -91
29SEP26 100.00 P 0.72 0.94 0.72 0.75 +0.32 30 990 7,090 -172
29SEP26 102.50 P 1.21 1.55 1.21 1.39 +0.53 30 51 1,869 +19
29SEP26 105.00 P 2.00 2.52 1.98 2.33 +0.83 30 511 3,649 -99
29SEP26 107.50 P 3.14 3.80 3.14 3.63 +1.12 30 420 2,745 -369
29SEP26 110.00 P 4.80 5.49 4.80 5.27 +1.43 31 26 6,375 +22
29SEP26 112.50 P 0.00 0.00 0.00 6.98 +1.56 29 0 1,547 0
29SEP26 115.00 P 0.00 0.00 0.00 9.09 +1.88 29 0 2,135 0
29SEP26 117.50 P 0.00 0.00 0.00 11.36 +2.05 29 0 3,337 0
29SEP26 120.00 P 13.51 13.60 13.30 13.74 +2.17 29 3 1,738 -1
29SEP26 122.50 P 16.59 16.69 16.59 16.20 +2.25 0 30 412 -10
29SEP26 125.00 P 18.44 18.55 18.44 18.70 +2.29 0 30 1,946 -30
29SEP26 127.50 P 0.00 0.00 0.00 21.55 +2.65 53 0 324 -100
29SEP26 130.00 P 0.00 0.00 0.00 24.15 +2.60 60 0 792 -176
29SEP26 132.50 P 0.00 0.00 0.00 26.57 +2.64 62 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 29.07 +2.65 66 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 31.57 +2.64 70 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.07 +2.64 74 0 0 0
29SEP26 142.50 P 35.71 36.31 35.71 36.20 +2.30 0 72 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.07 +2.56 81 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 41.56 +2.63 84 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.07 +2.64 87 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 46.56 +2.63 90 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 48.92 +2.52 88 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 51.42 +2.50 91 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 53.92 +2.50 94 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 56.42 +2.50 96 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 58.92 +2.50 99 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 61.42 +2.50 102 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 63.91 +2.49 104 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 66.41 +2.46 107 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 68.91 +2.49 109 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 71.41 +2.49 112 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 73.91 +2.49 115 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 76.41 +2.49 117 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.91 +2.49 120 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 81.41 +2.49 122 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 83.91 +2.49 124 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.41 +2.49 127 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.91 +2.49 129 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.41 +2.49 131 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.91 +2.49 133 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 99.05 +2.63 145 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 104.05 +2.62 150 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 84 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 80 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 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 51 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 44 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29OCT26 80.00 P 0.14 0.15 0.14 0.02 +0.01 31 6 40 +6
29OCT26 82.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 13 0
29OCT26 85.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 38 0
29OCT26 87.50 P 0.00 0.00 0.00 0.16 +0.06 30 0 98 0
29OCT26 90.00 P 0.49 0.51 0.49 0.31 +0.12 30 66 140 +52
29OCT26 92.50 P 0.71 0.78 0.71 0.53 +0.18 30 26 116 +1
29OCT26 95.00 P 0.96 1.10 0.96 0.87 +0.28 30 146 303 +102
29OCT26 97.50 P 1.34 1.54 1.34 1.37 +0.40 30 111 777 +65
29OCT26 100.00 P 2.00 2.20 2.00 2.05 +0.56 30 101 768 -20
29OCT26 102.50 P 2.82 3.04 2.78 2.93 +0.73 30 513 814 +287
29OCT26 105.00 P 3.60 4.12 3.60 4.02 +0.95 30 461 1,413 +385
29OCT26 107.50 P 4.97 5.39 4.96 5.33 +1.21 31 29 791 0
29OCT26 110.00 P 6.63 6.90 6.63 6.85 +1.41 31 30 1,308 -15
29OCT26 112.50 P 7.83 7.83 7.83 8.57 +1.65 31 4 392 0
29OCT26 115.00 P 0.00 0.00 0.00 10.17 +1.67 30 0 1,182 0
29OCT26 117.50 P 0.00 0.00 0.00 12.17 +1.78 30 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 14.31 +1.92 30 0 1,233 0
29OCT26 122.50 P 0.00 0.00 0.00 16.55 +2.03 30 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 19.06 +2.30 33 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 21.55 +2.25 36 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 24.15 +2.50 40 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 26.65 +2.56 43 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 29.15 +2.58 46 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 31.63 +2.58 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 34.15 +2.64 51 0 0 -20
29OCT26 142.50 P 0.00 0.00 0.00 36.65 +2.64 53 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 39.15 +2.62 56 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 41.65 +2.62 58 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 44.15 +2.62 60 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 46.65 +2.62 62 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 49.15 +2.62 65 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 51.65 +2.62 67 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 54.15 +2.62 69 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 56.65 +2.62 71 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.15 +2.64 73 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 61.65 +2.64 75 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 64.15 +2.64 77 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 66.65 +2.64 79 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 69.15 +2.64 80 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 71.65 +2.64 82 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.15 +2.64 84 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 76.65 +2.64 86 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 79.15 +2.64 87 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 81.65 +2.64 89 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.15 +2.64 91 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 86.65 +2.64 92 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 89.15 +2.64 94 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 91.65 +2.64 95 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.15 +2.64 97 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 99.13 +2.61 100 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 104.13 +2.61 103 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 81 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 57 0
27NOV26 75.00 P 0.30 0.30 0.30 0.06 +0.02 34 6 7 +6
27NOV26 77.50 P 0.00 0.00 0.00 0.11 +0.03 34 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.19 +0.06 34 0 83 0
27NOV26 82.50 P 0.58 0.64 0.58 0.31 +0.09 34 2 69 +2
27NOV26 85.00 P 0.00 0.00 0.00 0.49 +0.14 34 0 134 0
27NOV26 87.50 P 0.00 0.00 0.00 0.75 +0.20 34 0 8 0
27NOV26 90.00 P 1.35 1.35 1.35 1.10 +0.29 34 1 170 +1
27NOV26 92.50 P 1.75 1.75 1.75 1.55 +0.37 34 26 109 +25
27NOV26 95.00 P 0.00 0.00 0.00 2.13 +0.47 34 0 390 0
27NOV26 97.50 P 0.00 0.00 0.00 2.84 +0.57 34 0 514 0
27NOV26 100.00 P 0.00 0.00 0.00 3.69 +0.69 34 0 311 0
27NOV26 102.50 P 4.70 4.70 4.70 4.71 +0.85 34 20 991 +20
27NOV26 105.00 P 0.00 0.00 0.00 5.87 +1.02 34 0 337 0
27NOV26 107.50 P 7.11 7.11 7.09 7.17 +1.17 34 40 519 -20
27NOV26 110.00 P 8.56 8.70 8.50 8.66 +1.35 35 300 2,810 -225
27NOV26 112.50 P 0.00 0.00 0.00 10.02 +1.23 33 0 436 0
27NOV26 115.00 P 0.00 0.00 0.00 11.74 +1.50 33 0 88 0
27NOV26 117.50 P 0.00 0.00 0.00 13.56 +1.59 33 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 15.50 +1.71 33 0 76 0
27NOV26 122.50 P 0.00 0.00 0.00 17.55 +1.82 33 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 19.97 +2.19 36 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 22.12 +2.23 36 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 24.36 +1.75 36 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 26.65 +1.82 36 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 29.15 +2.27 38 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 31.63 +2.42 40 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.15 +2.56 42 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 36.65 +2.60 44 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 39.15 +2.58 46 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 41.65 +2.62 48 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.15 +2.62 50 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 46.65 +2.62 52 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 49.15 +2.62 53 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 51.65 +2.62 55 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.15 +2.62 57 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 56.65 +2.62 59 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.15 +2.61 60 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 61.65 +2.61 62 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.15 +2.61 64 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 66.65 +2.61 65 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.15 +2.61 67 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 71.65 +2.61 68 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.15 +2.61 70 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 76.65 +2.62 71 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.15 +2.62 72 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 81.65 +2.62 74 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 84.15 +2.62 75 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 86.65 +2.62 76 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.15 +2.62 78 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 91.65 +2.62 79 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.15 +2.62 80 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.13 +2.61 82 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 104.13 +2.61 85 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 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 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 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.10 +0.03 33 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.17 +0.05 33 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.27 +0.07 33 0 195 0
30DEC26 80.00 P 0.00 0.00 0.00 0.42 +0.11 33 0 997 0
30DEC26 82.50 P 0.91 0.96 0.91 0.62 +0.14 33 5 184 +1
30DEC26 85.00 P 0.00 0.00 0.00 0.89 +0.19 33 0 669 0
30DEC26 87.50 P 0.00 0.00 0.00 1.25 +0.27 33 0 342 0
30DEC26 90.00 P 1.95 1.95 1.95 1.71 +0.35 33 8 1,491 0
30DEC26 92.50 P 2.31 2.44 2.31 2.27 +0.43 33 27 1,834 +4
30DEC26 95.00 P 3.00 3.03 2.97 2.92 +0.50 33 13 1,550 +13
30DEC26 97.50 P 3.58 3.58 3.58 3.75 +0.65 33 1 1,384 +1
30DEC26 100.00 P 4.40 4.67 4.40 4.67 +0.80 33 99 3,000 +73
30DEC26 102.50 P 5.28 5.71 5.28 5.69 +0.93 33 165 2,739 +165
30DEC26 105.00 P 6.50 6.50 6.50 6.85 +1.01 33 20 2,003 +20
30DEC26 107.50 P 8.11 8.11 8.09 8.17 +1.15 33 40 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 9.62 +1.28 34 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 11.19 +1.40 34 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 12.65 +1.25 33 0 2,801 0
30DEC26 117.50 P 14.00 14.00 14.00 14.42 +1.52 33 2 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 16.29 +1.62 33 0 1,208 0
30DEC26 122.50 P 18.20 18.20 18.20 18.24 +1.70 33 1 465 -1
30DEC26 125.00 P 0.00 0.00 0.00 20.58 +2.09 35 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 22.70 +1.67 35 0 90 0
30DEC26 130.00 P 25.15 25.15 25.15 24.89 +1.76 35 1 1,310 -1
30DEC26 132.50 P 0.00 0.00 0.00 27.08 +1.93 35 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 29.34 +1.94 35 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 31.63 +1.98 35 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 34.15 +2.32 37 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 36.65 +2.45 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.15 +2.54 40 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 41.65 +2.61 42 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 44.15 +2.58 44 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 46.65 +2.62 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.15 +2.62 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 51.65 +2.62 48 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.15 +2.62 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.65 +2.61 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.15 +2.61 52 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.65 +2.61 54 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.15 +2.61 55 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 66.65 +2.61 57 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 69.15 +2.61 58 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.65 +2.61 59 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.15 +2.61 61 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 76.65 +2.62 62 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.15 +2.62 63 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 81.65 +2.62 64 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 84.15 +2.62 65 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 86.65 +2.62 67 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.15 +2.62 68 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 91.65 +2.62 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.15 +2.62 70 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 99.13 +2.61 72 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 104.13 +2.61 74 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 35 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 0.00 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.28 +0.04 34 0 106 0
30MAR27 70.00 P 0.00 0.00 0.00 0.41 +0.06 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.59 +0.09 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.80 +0.10 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.08 +0.15 34 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.43 +0.18 34 0 4,084 0
30MAR27 82.50 P 2.20 2.20 2.20 1.83 +0.19 34 3 1,554 +3
30MAR27 85.00 P 0.00 0.00 0.00 2.34 +0.26 34 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 2.91 +0.31 34 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.58 +0.36 34 0 2,551 0
30MAR27 92.50 P 0.00 0.00 0.00 4.35 +0.45 34 0 167 0
30MAR27 95.00 P 0.00 0.00 0.00 5.20 +0.53 34 0 111 0
30MAR27 97.50 P 5.83 5.88 5.83 6.12 +0.66 34 42 722 +22
30MAR27 100.00 P 6.77 6.83 6.77 7.05 +0.85 34 153 2,819 +39
30MAR27 102.50 P 7.84 7.91 7.84 8.21 +0.99 34 142 1,079 +98
30MAR27 105.00 P 8.96 8.96 8.96 9.46 +1.09 34 1 546 +1
30MAR27 107.50 P 0.00 0.00 0.00 10.74 +1.04 34 0 591 0
30MAR27 110.00 P 0.00 0.00 0.00 12.16 +1.13 34 0 1,481 0
30MAR27 112.50 P 0.00 0.00 0.00 13.69 +1.24 34 0 74 0
30MAR27 115.00 P 0.00 0.00 0.00 15.33 +1.38 34 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 16.79 +1.20 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.51 +1.21 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.34 +1.13 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 22.25 +1.18 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 24.46 +1.47 35 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 26.51 +1.55 35 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 28.57 +1.73 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 30.69 +1.60 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 32.86 +1.65 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.06 +1.70 35 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 37.26 +1.70 35 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.52 +1.77 35 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 41.79 +1.76 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.15 +1.87 35 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 46.65 +2.28 36 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.15 +2.41 38 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 51.65 +2.52 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.15 +2.57 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 56.65 +2.58 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.15 +2.57 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.65 +2.57 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.15 +2.57 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 66.65 +2.57 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.15 +2.57 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.65 +2.61 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.15 +2.61 49 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 76.65 +2.62 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 79.15 +2.62 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 81.65 +2.62 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 84.15 +2.62 53 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 86.65 +2.62 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.15 +2.62 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.65 +2.62 55 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.15 +2.62 56 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 99.13 +2.61 58 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 104.13 +2.61 59 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 60 0
29JUN27 47.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.08 0.00 35 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.13 +0.01 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.29 +0.03 35 0 0 0
29JUN27 60.00 P 1.12 1.12 1.12 0.43 +0.05 36 1 19 +1
29JUN27 62.50 P 0.00 0.00 0.00 0.60 +0.07 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.79 +0.07 36 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 1.07 +0.11 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.38 +0.17 36 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.77 +0.21 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.21 +0.27 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.73 +0.31 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.32 +0.29 36 0 146 0
29JUN27 82.50 P 3.97 3.97 3.97 4.00 +0.33 36 30 66 +29
29JUN27 85.00 P 4.60 4.60 4.60 4.74 +0.48 36 30 904 +28
29JUN27 87.50 P 0.00 0.00 0.00 5.51 +0.62 36 0 185 0
29JUN27 90.00 P 0.00 0.00 0.00 6.34 +0.68 36 0 1,194 0
29JUN27 92.50 P 0.00 0.00 0.00 7.41 +0.74 36 0 14 0
29JUN27 95.00 P 0.00 0.00 0.00 8.13 +0.46 35 0 102 0
29JUN27 97.50 P 0.00 0.00 0.00 9.35 +0.73 35 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.70 +1.03 35 0 129 0
29JUN27 102.50 P 0.00 0.00 0.00 11.84 +0.92 35 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 13.21 +1.01 35 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 14.66 +1.20 35 0 37 0
29JUN27 110.00 P 0.00 0.00 0.00 16.08 +1.08 35 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.66 +1.17 35 0 424 0
29JUN27 115.00 P 19.27 19.27 19.27 19.31 +1.35 35 1 308 +1
29JUN27 117.50 P 0.00 0.00 0.00 20.94 +1.32 35 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.71 +1.25 35 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 24.31 +1.07 34 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 26.42 +1.35 35 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.35 +1.41 35 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 30.32 +1.45 35 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 32.32 +1.60 35 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 34.36 +1.48 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.45 +1.56 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.57 +1.58 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.71 +1.63 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.87 +1.62 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.03 +1.65 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.24 +1.64 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.47 +1.66 35 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.72 +1.70 35 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.99 +1.72 35 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 56.28 +1.75 35 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 58.58 +1.73 34 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 60.89 +2.01 34 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 63.22 +1.76 34 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.57 +2.05 34 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 67.92 +2.09 34 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 70.28 +2.08 34 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 72.65 +2.14 34 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 75.00 +2.12 33 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 77.39 +2.15 33 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 79.76 +2.14 32 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 82.15 +2.15 32 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 84.55 +2.16 31 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 86.95 +2.17 30 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 89.34 +2.16 29 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.76 +2.18 27 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 94.16 +2.18 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 99.13 +2.35 29 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 104.13 +2.54 34 0 0 0
29SEP27 43.00 P 0.68 0.68 0.68 0.07 +0.01 36 3 5 +3
29SEP27 44.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 3 0
29SEP27 45.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 0 0
29SEP27 50.00 P 0.96 0.96 0.96 0.23 +0.03 36 2 2 +2
29SEP27 52.50 P 0.00 0.00 0.00 0.33 +0.04 36 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.47 +0.06 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.65 +0.10 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.85 +0.10 36 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 1.13 +0.15 36 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.42 +0.15 36 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.81 +0.21 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.22 +0.22 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.74 +0.30 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.28 +0.30 36 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 3.94 +0.42 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.58 +0.36 36 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 5.33 +0.41 36 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.06 +0.50 36 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.88 +0.57 36 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.72 +0.59 35 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 8.87 +0.81 36 0 0 0
29SEP27 95.00 P 9.50 9.50 9.50 9.79 +0.72 35 1 51 +1
29SEP27 97.50 P 0.00 0.00 0.00 10.96 +0.83 35 0 115 0
29SEP27 100.00 P 11.85 11.85 11.85 12.16 +0.83 35 2 2 +2
29SEP27 102.50 P 0.00 0.00 0.00 13.43 +0.90 35 0 40 0
29SEP27 105.00 P 14.72 14.72 14.72 14.79 +1.01 35 1 22 +1
29SEP27 107.50 P 0.00 0.00 0.00 16.20 +1.03 35 0 20 0
29SEP27 110.00 P 0.00 0.00 0.00 17.70 +1.13 35 0 20 0
29SEP27 112.50 P 0.00 0.00 0.00 19.19 +1.14 35 0 1 0
29SEP27 115.00 P 20.40 20.40 20.40 20.84 +1.27 35 1 1 +1
29SEP27 117.50 P 0.00 0.00 0.00 22.32 +1.11 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.00 +0.98 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.80 +1.05 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 27.63 +1.06 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.74 +1.33 35 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.67 +1.38 35 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.63 +1.38 35 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.36 +1.18 34 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.65 +1.48 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 39.72 +1.51 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.81 +1.53 35 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 43.93 +1.58 35 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.07 +1.60 35 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 48.24 +1.60 35 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 50.42 +1.59 35 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.63 +1.69 35 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 54.82 +1.82 35 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 57.06 +1.90 35 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 59.31 +1.70 35 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.58 +1.69 35 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 63.86 +1.89 35 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.16 +1.96 35 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.48 +1.77 34 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 70.80 +1.78 34 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.13 +2.02 34 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 75.47 +2.08 34 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 77.82 +2.06 34 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 80.17 +2.05 34 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 82.53 +2.06 33 0 0 0
TOTAL PUT 5,422 139,514 +444
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$ 35.260
29SEP26 23.00 C 0.00 0.00 0.00 12.30 -1.34 62 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.30 -1.34 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.30 -1.34 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.30 -1.35 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 8.35 -1.36 59 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 7.37 -1.26 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.33 -1.32 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.36 -1.31 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.43 -1.26 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.56 -1.19 40 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 2.77 -1.09 40 0 70 0
29SEP26 34.00 C 1.70 1.79 1.68 2.09 -0.94 41 134 103 +43
29SEP26 35.00 C 1.32 1.32 1.21 1.51 -0.79 41 524 545 +379
29SEP26 36.00 C 0.94 0.95 0.76 1.03 -0.67 40 121 239 +74
29SEP26 37.00 C 0.61 0.67 0.46 0.67 -0.51 39 328 359 +58
29SEP26 38.00 C 0.30 0.42 0.30 0.43 -0.37 40 17 412 -17
29SEP26 39.00 C 0.25 0.25 0.19 0.27 -0.25 40 215 416 +37
29SEP26 40.00 C 0.00 0.00 0.00 0.16 -0.17 40 0 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 -0.10 41 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.06 40 0 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 118 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 126 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 141 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 11.37 -1.27 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.30 -1.34 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.43 -1.34 45 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.47 -1.29 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.53 -1.27 42 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 6.57 -1.40 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.70 -1.16 39 0 0 0
29OCT26 31.00 C 4.57 4.57 4.57 4.87 -1.14 39 15 15 +15
29OCT26 32.00 C 3.90 3.90 3.90 4.11 -1.07 39 15 15 +15
29OCT26 33.00 C 2.91 2.91 2.90 3.42 -0.98 39 30 45 +30
29OCT26 34.00 C 0.00 0.00 0.00 2.84 -0.84 40 0 17 0
29OCT26 35.00 C 2.06 2.06 1.96 2.28 -0.76 40 16 238 +16
29OCT26 36.00 C 1.61 1.61 1.61 1.77 -0.74 39 15 159 0
29OCT26 37.00 C 0.00 0.00 0.00 1.41 -0.60 39 0 45 0
29OCT26 38.00 C 1.04 1.04 1.04 1.07 -0.52 39 2 115 0
29OCT26 39.00 C 0.00 0.00 0.00 0.86 -0.38 40 0 174 0
29OCT26 40.00 C 0.00 0.00 0.00 0.65 -0.32 40 0 223 0
29OCT26 41.00 C 0.00 0.00 0.00 0.47 -0.27 39 6 45 0
29OCT26 42.00 C 0.00 0.00 0.00 0.35 -0.21 40 0 99 0
29OCT26 43.00 C 0.00 0.00 0.00 0.26 -0.15 40 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.18 -0.12 39 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.13 -0.09 39 6 220 -6
29OCT26 46.00 C 0.13 0.13 0.13 0.09 -0.07 39 1 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 17 0
27NOV26 27.00 C 0.00 0.00 0.00 8.67 -1.22 42 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.78 -1.20 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.96 -1.15 42 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.17 -1.12 42 0 0 0
27NOV26 31.00 C 5.07 5.07 5.07 5.43 -1.06 42 15 15 +15
27NOV26 32.00 C 4.53 4.53 4.51 4.74 -0.97 42 24 24 +24
27NOV26 33.00 C 3.70 4.02 3.70 4.17 -0.84 43 75 90 +75
27NOV26 34.00 C 3.15 3.17 3.15 3.56 -0.80 43 30 30 +15
27NOV26 35.00 C 2.79 2.79 2.79 3.06 -0.76 43 15 225 +15
27NOV26 36.00 C 2.41 2.41 2.41 2.59 -0.70 43 15 120 +15
27NOV26 37.00 C 2.04 2.11 1.98 2.16 -0.62 42 60 71 +45
27NOV26 38.00 C 0.00 0.00 0.00 1.81 -0.56 42 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 1.51 -0.48 42 0 66 0
27NOV26 40.00 C 1.23 1.23 1.23 1.23 -0.44 42 15 138 +15
27NOV26 41.00 C 0.94 0.96 0.94 1.05 -0.36 43 30 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.86 -0.30 43 0 195 0
27NOV26 43.00 C 0.67 0.67 0.62 0.68 -0.28 42 69 144 +54
27NOV26 44.00 C 0.00 0.00 0.00 0.55 -0.22 42 0 16 0
27NOV26 45.00 C 0.00 0.00 0.00 0.45 -0.15 42 0 13 0
27NOV26 46.00 C 0.00 0.00 0.00 0.37 -0.11 43 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.29 -0.10 42 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.23 -0.10 42 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 0.19 -0.07 43 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 12.64 -1.27 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.68 -1.28 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.80 -1.24 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.90 -1.22 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.97 -1.24 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.15 -1.15 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.41 -1.09 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.59 -1.12 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.89 -1.06 42 0 15 0
30DEC26 32.00 C 5.26 5.26 5.18 5.24 -0.98 42 145 145 +145
30DEC26 33.00 C 0.00 0.00 0.00 4.64 -0.92 42 0 15 0
30DEC26 34.00 C 3.96 3.96 3.68 4.14 -0.96 43 60 75 +45
30DEC26 35.00 C 3.28 3.33 3.28 3.64 -0.79 43 17 98 +15
30DEC26 36.00 C 0.00 0.00 0.00 3.17 -0.73 43 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 2.76 -0.66 43 0 175 0
30DEC26 38.00 C 2.32 2.32 2.32 2.39 -0.60 42 30 277 +15
30DEC26 39.00 C 1.84 1.84 1.84 2.06 -0.55 42 15 422 0
30DEC26 40.00 C 0.00 0.00 0.00 1.77 -0.50 42 0 738 0
30DEC26 41.00 C 1.28 1.28 1.28 1.52 -0.45 42 6 328 0
30DEC26 42.00 C 0.00 0.00 0.00 1.30 -0.41 42 0 1,140 0
30DEC26 43.00 C 0.00 0.00 0.00 1.13 -0.34 43 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 0.93 -0.31 42 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.79 -0.30 42 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.65 -0.23 42 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.56 -0.19 42 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.48 -0.15 42 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.41 -0.13 43 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.34 -0.13 42 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.22 -0.09 43 0 277 0
30DEC26 55.00 C 0.00 0.00 0.00 0.14 -0.06 43 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 -0.04 43 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 43 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.20 -1.18 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.38 -1.11 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.44 -1.20 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.63 -1.16 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.93 -1.05 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.10 -1.06 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.44 -1.00 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.78 -0.95 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.81 -1.22 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.55 -0.84 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.71 -1.07 41 0 15 0
30MAR27 34.00 C 5.10 5.10 5.10 5.46 -0.75 44 15 30 +15
30MAR27 35.00 C 4.75 4.75 4.75 4.96 -0.75 43 15 45 +15
30MAR27 36.00 C 0.00 0.00 0.00 4.51 -0.77 43 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 4.16 -0.66 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 3.78 -0.62 44 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 3.43 -0.59 44 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 3.10 -0.56 44 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 2.80 -0.53 44 0 45 0
30MAR27 42.00 C 0.00 0.00 0.00 2.53 -0.50 44 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.27 -0.48 43 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.05 -0.42 43 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 1.79 -0.45 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.61 -0.44 43 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.42 -0.43 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.31 -0.36 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.17 -0.34 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.05 -0.31 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.79 -0.25 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.62 -0.18 43 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.47 -0.14 43 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.35 -0.11 43 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 -0.08 43 0 65 0
30MAR27 65.00 C 0.35 0.35 0.35 0.20 -0.07 43 15 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 -0.05 43 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.05 43 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 -0.03 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 13.75 -0.97 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.97 -0.93 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.13 -0.97 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.40 -0.94 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.66 -0.94 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.99 -1.05 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.32 -1.03 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.44 -1.26 42 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.85 -1.22 42 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.44 -1.02 43 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.08 -0.81 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.58 -0.88 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.13 -0.80 45 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 5.68 -0.77 44 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 5.27 -0.72 44 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 4.88 -0.69 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.52 -0.66 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.19 -0.55 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 3.88 -0.60 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.60 -0.55 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.33 -0.54 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.09 -0.49 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.87 -0.47 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.65 -0.45 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.45 -0.42 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.26 -0.40 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.09 -0.37 44 0 100 0
29SEP27 27.00 C 0.00 0.00 0.00 11.49 -0.80 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.84 -0.79 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.22 -0.78 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.63 -0.76 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.06 -0.75 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.50 -0.76 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.05 -0.69 45 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.57 -0.67 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.10 -0.86 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.69 -0.82 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.28 -0.76 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.90 -0.72 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.53 -0.71 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.20 -0.67 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.88 -0.64 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.58 -0.61 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.31 -0.59 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.05 -0.55 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.82 -0.51 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.58 -0.50 45 0 20 0
TOTAL CALL 2,111 23,818 +1,167
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 15 0
29SEP26 30.00 P 0.13 0.13 0.13 0.06 +0.04 41 30 85 +30
29SEP26 31.00 P 0.22 0.22 0.22 0.13 +0.09 41 51 127 +41
29SEP26 32.00 P 0.30 0.41 0.30 0.25 +0.15 40 60 290 +56
29SEP26 33.00 P 0.48 0.62 0.48 0.47 +0.26 41 179 428 -88
29SEP26 34.00 P 0.82 1.03 0.82 0.77 +0.39 41 717 869 +434
29SEP26 35.00 P 1.15 1.36 1.15 1.17 +0.50 40 92 580 -7
29SEP26 36.00 P 1.72 2.20 1.63 1.71 +0.68 40 96 874 +16
29SEP26 37.00 P 0.00 0.00 0.00 2.38 +0.85 40 0 1,996 0
29SEP26 38.00 P 0.00 0.00 0.00 3.13 +0.99 40 0 462 0
29SEP26 39.00 P 0.00 0.00 0.00 3.96 +1.10 40 0 2,535 0
29SEP26 40.00 P 0.00 0.00 0.00 4.86 +1.19 40 0 507 0
29SEP26 41.00 P 0.00 0.00 0.00 5.79 +1.25 40 0 91 0
29SEP26 42.00 P 0.00 0.00 0.00 6.76 +1.29 41 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 7.82 +1.40 53 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 8.74 +1.27 0 0 15 0
29SEP26 45.00 P 10.35 10.35 10.35 9.74 +1.34 0 1 250 0
29SEP26 46.00 P 0.00 0.00 0.00 10.74 +1.34 0 0 18 0
29SEP26 47.00 P 12.13 12.54 11.88 11.74 +1.34 0 117 0 -237
29SEP26 48.00 P 0.00 0.00 0.00 12.74 +1.34 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.74 +1.34 0 0 0 0
29SEP26 50.00 P 15.16 15.54 14.88 14.74 +1.34 0 81 550 0
29SEP26 52.50 P 0.00 0.00 0.00 17.34 +1.44 95 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.74 +1.34 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.24 +1.34 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.74 +1.34 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.24 +1.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.74 +1.34 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.24 +1.34 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.74 +1.34 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.24 +1.34 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.74 +1.34 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.24 +1.34 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.74 +1.34 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.24 +1.34 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.74 +1.34 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.24 +1.34 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.74 +1.34 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.24 +1.34 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 45 0
29OCT26 28.00 P 0.21 0.21 0.21 0.11 +0.05 39 5 135 0
29OCT26 29.00 P 0.32 0.32 0.32 0.20 +0.10 40 30 91 +30
29OCT26 30.00 P 0.49 0.49 0.40 0.32 +0.14 40 18 186 +17
29OCT26 31.00 P 0.68 0.68 0.59 0.50 +0.21 40 17 150 +15
29OCT26 32.00 P 0.86 0.95 0.83 0.75 +0.29 40 175 264 +128
29OCT26 33.00 P 1.17 1.25 1.16 1.06 +0.38 40 32 313 +16
29OCT26 34.00 P 1.62 1.62 1.60 1.43 +0.45 40 30 448 -15
29OCT26 35.00 P 2.11 2.11 2.11 1.87 +0.54 39 9 132 -9
29OCT26 36.00 P 2.36 2.70 2.36 2.40 +0.65 39 67 85 -26
29OCT26 37.00 P 0.00 0.00 0.00 2.99 +0.74 39 0 224 0
29OCT26 38.00 P 0.00 0.00 0.00 3.71 +0.88 39 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 4.45 +0.96 39 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 5.24 +1.04 39 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 6.08 +1.10 39 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 6.97 +1.16 39 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 8.00 +1.22 44 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 8.89 +1.15 43 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.85 +1.19 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.77 +1.17 41 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.77 +1.28 44 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 12.74 +1.34 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.74 +1.34 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.24 +0.09 42 0 2 0
27NOV26 28.00 P 0.00 0.00 0.00 0.36 +0.13 42 0 0 0
27NOV26 29.00 P 0.60 0.67 0.60 0.52 +0.18 42 18 77 +18
27NOV26 30.00 P 0.00 0.00 0.00 0.73 +0.24 43 0 108 0
27NOV26 31.00 P 1.08 1.08 1.08 1.00 +0.31 43 15 93 +15
27NOV26 32.00 P 1.38 1.50 1.38 1.30 +0.36 43 72 258 +42
27NOV26 33.00 P 1.74 1.77 1.74 1.64 +0.40 42 45 75 +30
27NOV26 34.00 P 2.16 2.25 2.13 2.06 +0.48 42 49 111 +4
27NOV26 35.00 P 2.75 2.81 2.75 2.52 +0.55 42 36 66 +5
27NOV26 36.00 P 3.30 3.30 3.27 3.05 +0.63 41 45 314 +45
27NOV26 37.00 P 3.88 3.88 3.88 3.63 +0.69 41 15 307 +15
27NOV26 38.00 P 0.00 0.00 0.00 4.33 +0.82 42 0 165 0
27NOV26 39.00 P 0.00 0.00 0.00 5.04 +0.89 42 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 5.77 +0.95 42 0 561 0
27NOV26 41.00 P 6.55 6.55 6.55 6.55 +1.01 42 15 368 +15
27NOV26 42.00 P 0.00 0.00 0.00 7.47 +1.01 44 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 8.38 +1.11 46 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.19 +1.08 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.07 +1.10 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.02 +1.16 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.96 +1.19 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.95 +1.25 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.84 +1.19 46 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.09 +0.03 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.14 +0.05 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.21 +0.06 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.32 +0.10 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.45 +0.13 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.62 +0.17 43 0 28 0
30DEC26 29.00 P 0.00 0.00 0.00 0.83 +0.21 43 0 15 0
30DEC26 30.00 P 1.28 1.28 1.28 1.09 +0.26 43 2 88 +2
30DEC26 31.00 P 0.00 0.00 0.00 1.40 +0.32 43 0 224 0
30DEC26 32.00 P 1.76 1.82 1.73 1.74 +0.37 43 45 107 +30
30DEC26 33.00 P 0.00 0.00 0.00 2.10 +0.41 42 0 63 0
30DEC26 34.00 P 2.67 2.67 2.67 2.54 +0.48 42 15 31 +15
30DEC26 35.00 P 3.05 3.05 3.04 3.02 +0.55 42 17 98 +2
30DEC26 36.00 P 0.00 0.00 0.00 3.55 +0.61 42 0 614 0
30DEC26 37.00 P 0.00 0.00 0.00 4.13 +0.66 42 0 1,037 0
30DEC26 38.00 P 0.00 0.00 0.00 4.81 +0.79 42 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 5.48 +0.80 42 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 6.21 +0.83 42 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.98 +0.85 43 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 7.84 +0.97 44 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 8.66 +1.02 44 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.52 +1.07 45 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.30 +1.02 43 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 11.18 +1.04 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.13 +1.12 45 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 13.08 +1.18 46 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 13.94 +1.13 44 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.95 +1.24 46 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.42 +1.35 50 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 19.74 +1.19 0 0 3 -30
30DEC26 57.50 P 0.00 0.00 0.00 22.24 +1.34 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.74 +1.34 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.24 +1.34 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.74 +1.34 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.24 +1.34 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.74 +1.34 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.24 +1.34 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.74 +1.34 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.24 +1.34 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.74 +1.34 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.24 +1.34 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.74 +1.34 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.24 +1.34 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.74 +1.34 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.24 +1.34 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.36 +0.08 43 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.49 +0.10 43 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.65 +0.14 43 0 0 0
30MAR27 26.00 P 1.00 1.00 1.00 0.84 +0.16 43 2 2 +2
30MAR27 27.00 P 0.00 0.00 0.00 1.03 +0.16 43 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.33 +0.24 43 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.61 +0.26 43 0 31 0
30MAR27 30.00 P 2.06 2.06 2.06 1.91 +0.27 43 38 41 +26
30MAR27 31.00 P 0.00 0.00 0.00 2.31 +0.34 43 0 45 0
30MAR27 32.00 P 2.77 2.83 2.77 2.75 +0.44 44 95 208 +35
30MAR27 33.00 P 3.31 3.35 3.13 3.17 +0.49 44 480 510 +405
30MAR27 34.00 P 0.00 0.00 0.00 3.51 +0.41 42 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.01 +0.46 42 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.61 +0.58 42 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.17 +0.60 42 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.79 +0.66 42 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.44 +0.62 42 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 7.12 +0.75 42 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.87 +0.83 42 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.66 +0.82 43 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.37 +0.80 43 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.15 +0.82 43 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.95 +0.86 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.85 +0.97 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.68 +0.98 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.50 +0.96 43 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.45 +1.08 44 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.16 +0.93 41 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 17.54 +1.06 43 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.88 +1.16 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.35 +1.25 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 25.11 +1.56 54 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 27.24 +1.16 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.74 +1.34 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.24 +1.34 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.74 +1.34 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.24 +1.34 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.74 +1.34 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.24 +1.34 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.74 +1.34 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.72 +0.14 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.91 +0.16 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 1.13 +0.19 44 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 1.38 +0.22 44 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 1.67 +0.26 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.98 +0.28 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.32 +0.32 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.66 +0.31 44 0 0 0
29JUN27 31.00 P 3.23 3.23 3.23 3.06 +0.36 44 4 28 +4
29JUN27 32.00 P 0.00 0.00 0.00 3.46 +0.38 43 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.90 +0.47 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.38 +0.46 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.90 +0.50 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 5.44 +0.54 43 0 175 0
29JUN27 37.00 P 0.00 0.00 0.00 6.01 +0.57 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.63 +0.63 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.27 +0.40 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.95 +0.66 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.65 +0.69 43 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 9.44 +0.78 44 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 10.38 +1.02 45 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.13 +1.03 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.65 +0.83 43 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 12.48 +0.87 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.51 +1.12 46 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 14.36 +1.19 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.93 +0.95 43 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.21 +0.28 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.58 +0.34 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.85 +0.31 44 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.22 +0.29 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.63 +0.35 43 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 4.12 +0.40 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.53 +0.37 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.03 +0.47 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.58 +0.54 43 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.14 +0.54 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.68 +0.53 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.26 +0.56 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.88 +0.65 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.60 +0.67 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.45 +0.87 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.22 +0.95 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.90 +0.88 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.72 +0.97 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.26 +0.78 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.18 +0.97 45 0 0 0
TOTAL PUT 2,815 28,081 +1,081
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$ 39.280
29SEP26 16.00 C 0.00 0.00 0.00 23.29 +0.86 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.82 +0.89 143 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 22.30 +0.88 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.80 +0.89 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.30 +0.89 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.84 +0.93 138 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.32 +0.90 116 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.86 +0.95 138 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.33 +0.91 117 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 18.30 +0.88 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.31 +0.88 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.37 +0.96 110 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 15.35 +0.94 94 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 14.31 +0.87 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.30 +0.87 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 12.38 +0.95 81 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.32 +0.71 0 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.38 +0.76 67 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 9.38 +0.65 60 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 8.37 +0.78 51 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 7.37 +0.90 45 0 345 0
29SEP26 33.00 C 5.92 5.92 5.92 6.44 +0.65 48 10 220 +10
29SEP26 34.00 C 0.00 0.00 0.00 5.53 +0.68 48 0 147 0
29SEP26 35.00 C 4.05 4.05 4.05 4.67 +0.62 48 10 566 0
29SEP26 36.00 C 0.00 0.00 0.00 3.87 +0.68 48 0 231 0
29SEP26 37.00 C 2.99 3.10 2.99 3.10 +0.64 47 2 528 -1
29SEP26 38.00 C 2.11 2.50 2.11 2.43 +0.48 46 16 652 -6
29SEP26 39.00 C 1.70 1.95 1.69 1.93 +0.43 48 35 249 +22
29SEP26 40.00 C 1.25 1.75 1.20 1.52 +0.38 49 357 503 +204
29SEP26 41.00 C 0.88 1.26 0.88 1.15 +0.32 49 47 636 +18
29SEP26 42.00 C 0.72 1.07 0.72 0.84 +0.25 49 31 1,726 +13
29SEP26 43.00 C 0.82 0.82 0.65 0.60 +0.19 49 31 263 0
29SEP26 44.00 C 0.52 0.62 0.51 0.42 +0.14 49 65 241 +12
29SEP26 45.00 C 0.40 0.45 0.36 0.29 +0.11 49 43 576 +19
29SEP26 46.00 C 0.32 0.32 0.32 0.19 +0.07 48 2 179 +1
29SEP26 47.00 C 0.19 0.23 0.19 0.13 +0.05 49 20 118 +20
29SEP26 48.00 C 0.15 0.15 0.15 0.09 +0.04 49 20 127 +20
29SEP26 49.00 C 0.11 0.11 0.11 0.06 +0.03 49 20 95 +20
29SEP26 50.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 584 0
29SEP26 52.50 C 0.05 0.05 0.05 0.01 0.00 49 4 86 +4
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 107 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 111 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 0.00 122 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 18.36 +0.85 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 17.36 +0.90 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 16.37 +0.80 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 15.38 +0.97 42 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 14.41 +0.95 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 13.50 +0.99 63 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.53 +0.91 60 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.46 +0.85 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.59 +0.85 54 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 9.55 +0.82 46 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 8.64 +0.89 47 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 7.86 +0.93 50 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 6.95 +0.73 48 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 6.17 +0.70 48 0 105 0
29OCT26 35.00 C 0.00 0.00 0.00 5.43 +0.66 48 0 120 0
29OCT26 36.00 C 0.00 0.00 0.00 4.74 +0.61 48 0 149 0
29OCT26 37.00 C 0.00 0.00 0.00 4.23 +0.69 50 0 155 0
29OCT26 38.00 C 3.26 3.26 3.26 3.54 +0.60 48 15 146 +15
29OCT26 39.00 C 0.00 0.00 0.00 3.03 +0.40 48 0 121 0
29OCT26 40.00 C 2.45 2.58 2.45 2.58 +0.44 48 72 200 +70
29OCT26 41.00 C 1.97 2.05 1.97 2.22 +0.38 49 3 77 +3
29OCT26 42.00 C 1.66 1.94 1.66 1.86 +0.34 49 9 138 +9
29OCT26 43.00 C 1.60 1.60 1.60 1.54 +0.29 49 10 88 +10
29OCT26 44.00 C 0.00 0.00 0.00 1.27 +0.25 49 0 40 0
29OCT26 45.00 C 1.05 1.17 1.05 1.04 +0.21 49 13 62 +3
29OCT26 46.00 C 0.00 0.00 0.00 0.85 +0.18 49 0 36 0
29OCT26 47.00 C 0.00 0.00 0.00 0.69 +0.15 49 0 31 0
29OCT26 48.00 C 0.00 0.00 0.00 0.55 +0.12 48 0 21 0
29OCT26 49.00 C 0.52 0.60 0.50 0.44 +0.10 48 37 67 +37
27NOV26 25.00 C 0.00 0.00 0.00 14.49 +0.86 47 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 13.50 +0.83 44 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 12.53 +0.69 43 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 11.61 +0.72 45 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 10.69 +0.79 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.81 +0.79 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.00 +0.74 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.21 +0.79 47 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 7.43 +0.77 47 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 6.81 +0.72 49 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 5.95 +0.61 46 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 5.44 +0.68 48 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 4.88 +0.58 49 0 85 0
27NOV26 38.00 C 0.00 0.00 0.00 4.32 +0.51 49 0 210 0
27NOV26 39.00 C 0.00 0.00 0.00 3.85 +0.52 49 0 131 0
27NOV26 40.00 C 3.05 3.62 3.05 3.43 +0.49 49 150 201 +106
27NOV26 41.00 C 2.90 3.09 2.83 3.04 +0.45 50 4 118 +3
27NOV26 42.00 C 0.00 0.00 0.00 2.70 +0.42 50 0 109 0
27NOV26 43.00 C 0.00 0.00 0.00 2.39 +0.40 50 0 47 0
27NOV26 44.00 C 2.27 2.27 1.85 2.08 +0.36 50 20 99 +13
27NOV26 45.00 C 0.00 0.00 0.00 1.81 +0.33 50 0 44 0
27NOV26 46.00 C 0.00 0.00 0.00 1.57 +0.30 50 0 24 0
27NOV26 47.00 C 0.00 0.00 0.00 1.35 +0.26 50 0 43 0
27NOV26 48.00 C 1.08 1.08 1.08 1.17 +0.24 50 2 4 +2
27NOV26 49.00 C 0.00 0.00 0.00 1.00 +0.21 50 0 130 0
30DEC26 21.00 C 0.00 0.00 0.00 18.38 +0.70 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.41 +0.63 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.43 +0.59 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.48 +0.68 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.51 +0.65 0 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 13.58 +0.70 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.68 +0.68 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.90 +0.72 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.95 +0.64 44 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 10.08 +0.63 44 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 9.30 +0.55 44 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 8.55 +0.52 45 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 7.83 +0.54 45 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 7.17 +0.44 46 0 16 0
30DEC26 35.00 C 0.00 0.00 0.00 6.55 +0.44 46 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 5.97 +0.43 47 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 5.56 +0.59 49 0 84 0
30DEC26 38.00 C 0.00 0.00 0.00 5.01 +0.54 48 0 213 0
30DEC26 39.00 C 0.00 0.00 0.00 4.58 +0.56 49 0 33 0
30DEC26 40.00 C 0.00 0.00 0.00 4.16 +0.52 49 0 230 0
30DEC26 41.00 C 0.00 0.00 0.00 3.77 +0.48 50 0 102 0
30DEC26 42.00 C 0.00 0.00 0.00 3.42 +0.46 50 0 114 0
30DEC26 43.00 C 3.15 3.15 3.15 3.10 +0.44 50 2 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.78 +0.41 50 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 2.49 +0.39 50 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 2.22 +0.35 50 0 589 0
30DEC26 47.00 C 2.15 2.15 2.15 1.98 +0.33 50 14 82 +14
30DEC26 48.00 C 0.00 0.00 0.00 1.76 +0.30 50 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.56 +0.27 50 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.39 +0.26 50 0 1,111 0
30DEC26 52.50 C 0.00 0.00 0.00 1.02 +0.20 50 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.75 +0.16 50 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.55 +0.13 50 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 +0.10 50 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 +0.08 50 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 +0.05 49 0 83 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.04 50 0 94 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.03 50 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.02 50 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 18.89 +0.94 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 17.82 +0.66 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.90 +0.84 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.02 +0.86 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.14 +0.78 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.32 +0.92 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.50 +0.85 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.68 +0.79 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.96 +0.78 48 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 11.05 +0.53 45 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 10.37 +0.58 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.64 +0.41 45 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 9.02 +0.34 46 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 8.43 +0.38 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.87 +0.37 46 0 55 0
30MAR27 36.00 C 0.00 0.00 0.00 7.34 +0.34 46 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 6.97 +0.57 48 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 6.56 +0.60 49 0 22 0
30MAR27 39.00 C 0.00 0.00 0.00 6.12 +0.53 49 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 5.70 +0.54 49 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 5.33 +0.53 49 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 4.97 +0.51 49 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 4.64 +0.43 50 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 4.32 +0.45 50 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 4.00 +0.41 50 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 3.70 +0.39 50 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 3.42 +0.37 49 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.16 +0.35 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.92 +0.33 49 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.70 +0.31 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.21 +0.27 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.80 +0.23 49 0 34 0
30MAR27 57.50 C 0.00 0.00 0.00 1.47 +0.20 49 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 1.20 +0.17 49 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.97 +0.14 49 0 196 0
29JUN27 21.00 C 0.00 0.00 0.00 19.18 +1.02 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 18.30 +0.97 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 17.25 +0.73 49 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 16.40 +0.69 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.72 +0.88 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.93 +0.87 52 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 14.27 +0.92 53 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 13.40 +0.78 51 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 12.77 +0.79 52 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 11.95 +0.51 50 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 11.24 +0.56 49 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 10.60 +0.45 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.05 +0.39 50 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 9.50 +0.40 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.00 +0.52 50 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 8.62 +0.61 51 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 8.04 +0.48 51 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 7.72 +0.62 52 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 7.26 +0.58 52 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 6.84 +0.58 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.42 +0.55 51 0 100 0
29JUN27 42.00 C 0.00 0.00 0.00 6.04 +0.52 51 0 32 0
29JUN27 43.00 C 0.00 0.00 0.00 5.69 +0.51 51 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 5.35 +0.51 51 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.01 +0.47 51 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.71 +0.44 51 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 4.44 +0.44 51 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 4.17 +0.44 51 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 3.90 +0.40 51 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.66 +0.37 51 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 14.55 +0.81 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.90 +0.85 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.25 +0.86 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.65 +0.88 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.05 +0.88 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.42 +0.74 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.89 +0.73 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.39 +0.60 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.98 +0.73 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.41 +0.65 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.97 +0.62 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.56 +0.63 52 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.14 +0.61 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.74 +0.61 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.35 +0.60 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.97 +0.55 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.64 +0.54 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.32 +0.54 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.00 +0.54 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.69 +0.50 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.41 +0.47 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.16 +0.47 52 0 0 0
TOTAL CALL 1,064 21,190 +641
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 145 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 127 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 142 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 183 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 224 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 517 0
29SEP26 33.00 P 0.10 0.10 0.10 0.10 -0.06 47 5 663 0
29SEP26 34.00 P 0.20 0.20 0.16 0.19 -0.09 48 10 254 -4
29SEP26 35.00 P 0.34 0.42 0.28 0.34 -0.11 49 14 999 +8
29SEP26 36.00 P 0.42 0.65 0.42 0.52 -0.20 48 5 358 +1
29SEP26 37.00 P 0.71 1.00 0.71 0.79 -0.29 48 24 722 +1
29SEP26 38.00 P 1.41 1.41 1.08 1.17 -0.36 48 10 264 -4
29SEP26 39.00 P 1.84 1.88 1.82 1.64 -0.46 49 37 336 -1
29SEP26 40.00 P 2.05 2.16 2.00 2.21 -0.44 50 523 1,213 -482
29SEP26 41.00 P 0.00 0.00 0.00 2.83 -0.51 50 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 3.47 -0.64 48 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 4.24 -0.69 48 0 77 0
29SEP26 44.00 P 0.00 0.00 0.00 5.07 -0.74 48 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 5.94 -0.79 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 6.96 -0.83 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.87 -0.84 54 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 8.84 -0.79 56 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 9.77 -0.89 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.75 -0.91 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.22 -0.91 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.72 -0.88 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.22 -0.93 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.72 -0.91 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.22 -0.88 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.72 -0.88 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.22 -0.93 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.72 -0.88 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.22 -0.88 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.72 -0.93 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.22 -0.88 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 40.72 -0.88 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.22 -0.90 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 45.72 -0.90 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.22 -0.90 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 50.72 -0.90 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 23 0
29OCT26 28.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 20 0
29OCT26 29.00 P 0.00 0.00 0.00 0.11 -0.03 48 0 56 0
29OCT26 30.00 P 0.00 0.00 0.00 0.17 -0.05 48 0 121 0
29OCT26 31.00 P 0.27 0.27 0.25 0.25 -0.07 47 21 71 +21
29OCT26 32.00 P 0.35 0.35 0.35 0.37 -0.10 48 5 41 -5
29OCT26 33.00 P 0.57 0.57 0.48 0.53 -0.13 48 8 182 -2
29OCT26 34.00 P 0.00 0.00 0.00 0.72 -0.18 47 0 132 0
29OCT26 35.00 P 1.14 1.14 0.87 0.98 -0.21 47 2 132 0
29OCT26 36.00 P 0.00 0.00 0.00 1.28 -0.25 47 0 237 0
29OCT26 37.00 P 0.00 0.00 0.00 1.66 -0.29 47 0 195 0
29OCT26 38.00 P 2.08 2.08 2.08 2.09 -0.37 48 1 117 0
29OCT26 39.00 P 0.00 0.00 0.00 2.59 -0.44 48 0 128 0
29OCT26 40.00 P 0.00 0.00 0.00 3.15 -0.45 48 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 3.84 -0.41 50 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 4.40 -0.53 49 0 23 0
29OCT26 43.00 P 0.00 0.00 0.00 5.12 -0.54 49 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 5.80 -0.76 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.58 -0.86 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.40 -0.82 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.39 -0.80 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.25 -0.74 52 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.17 -0.81 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 2 0
27NOV26 26.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 15 0
27NOV26 27.00 P 0.14 0.14 0.14 0.15 -0.03 49 3 2 -3
27NOV26 28.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.32 -0.05 49 0 1 0
27NOV26 30.00 P 0.00 0.00 0.00 0.44 -0.07 49 0 31 0
27NOV26 31.00 P 0.57 0.57 0.57 0.59 -0.09 49 21 56 +19
27NOV26 32.00 P 0.00 0.00 0.00 0.79 -0.10 49 0 48 0
27NOV26 33.00 P 0.00 0.00 0.00 1.01 -0.14 49 0 97 0
27NOV26 34.00 P 0.00 0.00 0.00 1.28 -0.16 49 0 122 0
27NOV26 35.00 P 0.00 0.00 0.00 1.59 -0.20 49 0 202 0
27NOV26 36.00 P 0.00 0.00 0.00 1.95 -0.25 49 0 123 0
27NOV26 37.00 P 0.00 0.00 0.00 2.36 -0.32 49 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 2.84 -0.34 49 0 167 0
27NOV26 39.00 P 0.00 0.00 0.00 3.36 -0.36 49 0 62 0
27NOV26 40.00 P 4.19 4.20 3.80 3.93 -0.42 50 177 290 +160
27NOV26 41.00 P 0.00 0.00 0.00 4.62 -0.22 51 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 5.24 -0.46 51 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 5.96 -0.36 52 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 6.66 -0.46 52 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 7.38 -0.53 52 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 8.24 -0.43 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.06 -0.43 54 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 9.89 -0.53 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.68 -0.72 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 22 0
30DEC26 22.00 P 0.06 0.06 0.06 0.05 -0.01 50 42 297 +2
30DEC26 23.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 28 0
30DEC26 24.00 P 0.12 0.12 0.12 0.12 -0.01 50 30 190 -15
30DEC26 25.00 P 0.00 0.00 0.00 0.17 -0.01 50 0 584 0
30DEC26 26.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 0.32 -0.04 49 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 0.43 -0.05 49 0 101 0
30DEC26 29.00 P 0.00 0.00 0.00 0.58 -0.06 49 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 0.74 -0.09 49 0 85 0
30DEC26 31.00 P 0.00 0.00 0.00 0.95 -0.09 49 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 1.18 -0.12 49 0 155 0
30DEC26 33.00 P 0.00 0.00 0.00 1.45 -0.14 49 0 82 0
30DEC26 34.00 P 0.00 0.00 0.00 1.76 -0.17 48 0 266 0
30DEC26 35.00 P 2.22 2.22 1.99 2.10 -0.20 48 9 128 +7
30DEC26 36.00 P 0.00 0.00 0.00 2.49 -0.25 48 0 112 0
30DEC26 37.00 P 0.00 0.00 0.00 2.92 -0.31 48 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 3.41 -0.34 48 0 74 0
30DEC26 39.00 P 0.00 0.00 0.00 3.95 -0.38 49 0 114 0
30DEC26 40.00 P 0.00 0.00 0.00 4.53 -0.40 49 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 5.17 -0.44 50 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 5.86 -0.40 51 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 6.55 -0.29 51 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 7.28 -0.31 52 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 8.02 -0.35 52 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 8.78 -0.39 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.57 -0.38 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.39 -0.40 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.21 -0.41 54 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 12.08 -0.38 55 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 14.29 -0.37 56 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 16.29 -0.87 53 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 18.64 -0.78 54 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 21.16 -0.62 59 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 23.51 -0.65 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.86 -0.78 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.28 -0.87 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.75 -0.85 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.37 -0.73 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.75 -0.90 64 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.32 -0.01 49 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.41 -0.04 49 0 40 0
30MAR27 25.00 P 0.50 0.50 0.50 0.52 -0.05 48 18 98 0
30MAR27 26.00 P 0.00 0.00 0.00 0.66 -0.07 48 0 81 0
30MAR27 27.00 P 0.00 0.00 0.00 0.83 -0.08 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.03 -0.09 48 0 61 0
30MAR27 29.00 P 0.00 0.00 0.00 1.24 -0.12 48 0 59 0
30MAR27 30.00 P 0.00 0.00 0.00 1.50 -0.13 48 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.77 -0.15 48 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 2.08 -0.18 48 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 2.43 -0.18 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 2.78 -0.23 48 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 3.20 -0.23 48 0 48 0
30MAR27 36.00 P 0.00 0.00 0.00 3.63 -0.29 48 0 78 0
30MAR27 37.00 P 0.00 0.00 0.00 4.12 -0.31 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 4.64 -0.34 48 0 33 0
30MAR27 39.00 P 5.43 5.43 5.43 5.19 -0.36 48 15 15 +11
30MAR27 40.00 P 0.00 0.00 0.00 5.77 -0.41 48 0 15 0
30MAR27 41.00 P 6.67 6.67 6.67 6.47 -0.36 49 16 17 +2
30MAR27 42.00 P 7.43 7.43 7.43 7.11 -0.39 50 15 15 +15
30MAR27 43.00 P 0.00 0.00 0.00 7.71 -0.38 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.41 -0.38 50 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 9.14 -0.41 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.95 -0.34 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 10.65 -0.42 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.42 -0.42 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.26 -0.48 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.08 -0.41 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.11 -0.46 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.24 -0.63 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.44 -0.62 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.60 -0.78 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.91 -0.77 54 0 0 0
29JUN27 21.00 P 0.46 0.46 0.46 0.50 -0.04 49 30 186 +30
29JUN27 22.00 P 0.00 0.00 0.00 0.63 -0.06 49 0 5 0
29JUN27 23.00 P 0.00 0.00 0.00 0.80 -0.05 49 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 0.97 -0.08 49 0 90 0
29JUN27 25.00 P 0.00 0.00 0.00 1.20 -0.07 49 0 187 0
29JUN27 26.00 P 1.22 1.22 1.22 1.42 -0.10 49 1 310 -1
29JUN27 27.00 P 0.00 0.00 0.00 1.69 -0.11 49 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 1.98 -0.11 49 0 198 0
29JUN27 29.00 P 0.00 0.00 0.00 2.29 -0.15 49 0 70 0
29JUN27 30.00 P 2.40 2.42 2.40 2.64 -0.15 49 2 85 0
29JUN27 31.00 P 0.00 0.00 0.00 2.99 -0.18 49 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 3.40 -0.19 49 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 3.82 -0.20 49 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 4.25 -0.23 49 0 105 0
29JUN27 35.00 P 0.00 0.00 0.00 4.73 -0.26 49 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 5.23 -0.26 49 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 5.73 -0.29 48 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 6.27 -0.32 48 0 123 0
29JUN27 39.00 P 0.00 0.00 0.00 6.85 -0.32 48 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 7.42 -0.32 48 0 114 0
29JUN27 41.00 P 0.00 0.00 0.00 8.03 -0.37 48 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 8.65 -0.40 48 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 9.41 -0.34 49 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 9.99 -0.43 48 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 10.70 -0.49 48 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 11.36 -0.54 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.15 -0.48 48 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 12.90 -0.56 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.59 -0.61 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.44 -0.57 48 0 4 0
29SEP27 27.00 P 0.00 0.00 0.00 2.31 -0.10 50 0 1 0
29SEP27 28.00 P 0.00 0.00 0.00 2.65 -0.12 50 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 3.01 -0.13 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.37 -0.15 50 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 3.78 -0.18 50 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 4.22 -0.17 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.66 -0.17 50 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 5.12 -0.22 49 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.63 -0.23 49 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.15 -0.22 49 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.66 -0.25 49 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.21 -0.29 49 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.80 -0.29 49 0 0 0
29SEP27 40.00 P 8.12 8.12 8.12 8.39 -0.29 49 10 10 +10
29SEP27 41.00 P 0.00 0.00 0.00 8.98 -0.31 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.60 -0.35 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.25 -0.36 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.00 -0.46 49 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.62 -0.40 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.27 -0.41 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 12.99 -0.50 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 13.74 -0.52 48 0 0 0
TOTAL PUT 1,054 20,624 -230
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$ 913.500
11SEP26 815.00 C 110.00 110.00 110.00 99.31 - 83 1 0 -
11SEP26 820.00 C 0.00 0.00 0.00 94.51 - 83 0 0 -
11SEP26 825.00 C 0.00 0.00 0.00 89.75 - 83 0 0 -
11SEP26 830.00 C 0.00 0.00 0.00 85.04 - 83 0 0 -
11SEP26 835.00 C 0.00 0.00 0.00 80.40 - 83 0 0 -
11SEP26 840.00 C 0.00 0.00 0.00 75.82 - 83 0 0 -
11SEP26 845.00 C 0.00 0.00 0.00 71.33 - 83 0 0 -
11SEP26 850.00 C 0.00 0.00 0.00 66.92 - 83 0 0 -
11SEP26 855.00 C 0.00 0.00 0.00 62.61 - 83 0 0 -
11SEP26 860.00 C 0.00 0.00 0.00 58.41 - 83 0 0 -
11SEP26 865.00 C 0.00 0.00 0.00 54.34 - 83 0 0 -
11SEP26 870.00 C 0.00 0.00 0.00 48.88 - 75 0 0 -
11SEP26 875.00 C 0.00 0.00 0.00 45.18 - 76 0 0 -
11SEP26 880.00 C 0.00 0.00 0.00 41.63 - 77 0 0 -
11SEP26 885.00 C 0.00 0.00 0.00 38.23 - 78 0 0 -
11SEP26 890.00 C 0.00 0.00 0.00 34.98 - 79 0 0 -
11SEP26 895.00 C 34.06 36.39 34.06 33.87 - 87 30 30 -
11SEP26 900.00 C 33.92 33.92 25.08 28.98 - 80 96 82 -
11SEP26 905.00 C 34.66 34.66 30.72 26.32 - 80 16 16 -
11SEP26 910.00 C 23.00 23.00 18.20 23.66 - 80 435 435 -
11SEP26 915.00 C 0.00 0.00 0.00 21.26 - 81 0 0 -
11SEP26 920.00 C 22.65 29.90 15.79 19.33 -6.70 82 80 988 0
11SEP26 925.00 C 23.00 25.77 14.80 16.96 -6.89 81 13 82 +11
11SEP26 930.00 C 21.80 21.80 13.00 15.15 -6.65 82 153 59 +55
11SEP26 935.00 C 20.48 20.48 20.48 13.32 -7.16 82 2 11 0
11SEP26 940.00 C 20.00 20.00 18.66 11.91 -6.18 82 5 7 0
11SEP26 945.00 C 14.00 14.00 14.00 10.73 -6.70 84 2 118 +2
11SEP26 950.00 C 14.98 20.00 8.30 9.51 -6.24 84 17 76 +2
11SEP26 955.00 C 0.00 0.00 0.00 8.30 -5.13 84 0 1 0
11SEP26 960.00 C 17.70 17.70 8.80 7.19 -5.66 84 3 202 0
11SEP26 965.00 C 7.00 7.00 7.00 6.20 -4.76 84 1 2 +1
11SEP26 970.00 C 8.60 11.30 5.26 5.33 -5.03 84 106 339 -6
11SEP26 975.00 C 9.00 9.00 9.00 4.56 -4.43 84 10 30 -2
11SEP26 980.00 C 9.00 9.00 4.00 3.88 -4.26 84 6 3 -4
11SEP26 985.00 C 5.00 5.00 5.00 3.29 -4.08 84 1 15 0
11SEP26 990.00 C 3.33 3.80 3.33 2.78 -3.76 84 2 9 +1
11SEP26 995.00 C 6.39 6.39 2.80 2.34 -3.46 84 17 19 +15
11SEP26 1,000.00 C 5.88 5.88 3.00 1.96 -3.17 84 19 112 -1
11SEP26 1,005.00 C 3.75 3.75 3.75 1.64 -2.88 84 4 49 0
11SEP26 1,010.00 C 0.00 0.00 0.00 1.32 -2.66 83 0 10 0
11SEP26 1,015.00 C 0.00 0.00 0.00 1.09 -2.40 83 0 17 0
11SEP26 1,020.00 C 5.00 5.00 3.00 0.90 -2.16 83 4 39 +2
11SEP26 1,025.00 C 0.00 0.00 0.00 0.74 -1.85 83 0 110 0
11SEP26 1,030.00 C 0.00 0.00 0.00 0.60 -1.66 83 0 31 0
11SEP26 1,035.00 C 0.00 0.00 0.00 0.49 -1.48 83 0 30 0
11SEP26 1,040.00 C 1.70 1.70 1.70 0.40 -1.31 83 3 23 -2
11SEP26 1,045.00 C 0.00 0.00 0.00 0.32 -1.16 83 0 0 0
11SEP26 1,050.00 C 0.00 0.00 0.00 0.26 -1.05 83 0 282 0
11SEP26 1,055.00 C 1.13 1.13 1.13 0.21 -0.89 83 5 21 -5
11SEP26 1,060.00 C 0.88 0.88 0.88 0.17 -0.80 83 7 16 0
11SEP26 1,065.00 C 0.00 0.00 0.00 0.13 -0.68 83 0 15 0
11SEP26 1,070.00 C 1.40 1.40 1.40 0.10 -0.59 83 1 0 -1
11SEP26 1,075.00 C 0.00 0.00 0.00 0.08 -0.51 83 0 7 0
11SEP26 1,080.00 C 0.00 0.00 0.00 0.06 -0.45 82 0 0 0
11SEP26 1,085.00 C 0.00 0.00 0.00 0.05 -0.38 83 0 3 0
11SEP26 1,090.00 C 0.00 0.00 0.00 0.04 -0.32 83 0 17 0
11SEP26 1,095.00 C 1.31 1.31 1.31 0.03 -0.28 83 2 36 -2
11SEP26 1,100.00 C 0.00 0.00 0.00 0.02 -0.25 82 0 370 0
11SEP26 1,105.00 C 0.00 0.00 0.00 0.01 -0.21 79 0 76 0
11SEP26 1,110.00 C 0.00 0.00 0.00 0.01 -0.18 81 0 63 0
11SEP26 1,115.00 C 0.00 0.00 0.00 0.01 -0.15 83 0 0 0
11SEP26 1,120.00 C 1.70 1.70 1.70 0.01 -0.12 84 2 7 +2
11SEP26 1,125.00 C 0.00 0.00 0.00 0.01 -0.10 86 0 45 0
11SEP26 1,130.00 C 0.00 0.00 0.00 0.01 -0.08 88 0 21 0
11SEP26 1,135.00 C 0.00 0.00 0.00 0.01 -0.07 89 0 15 0
11SEP26 1,140.00 C 0.00 0.00 0.00 0.01 -0.05 91 0 7 0
11SEP26 1,145.00 C 0.00 0.00 0.00 0.01 -0.04 93 0 14 0
11SEP26 1,150.00 C 0.00 0.00 0.00 0.01 -0.03 94 0 46 0
11SEP26 1,155.00 C 0.00 0.00 0.00 0.01 -0.02 96 0 20 0
11SEP26 1,160.00 C 0.00 0.00 0.00 0.01 -0.01 98 0 19 0
11SEP26 1,165.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
11SEP26 1,170.00 C 0.00 0.00 0.00 0.01 0.00 101 0 9 0
11SEP26 1,175.00 C 0.00 0.00 0.00 0.01 0.00 102 0 17 0
11SEP26 1,180.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
11SEP26 1,185.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
11SEP26 1,190.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
11SEP26 1,195.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 1,200.00 C 0.00 0.00 0.00 0.01 0.00 110 1 20 -1
11SEP26 1,205.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
11SEP26 1,210.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
11SEP26 1,215.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 1,220.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 1,225.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 1,230.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
11SEP26 1,235.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
11SEP26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 1,245.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1 0
11SEP26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 125 0 38 0
11SEP26 1,255.00 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
11SEP26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 1,265.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 1,275.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
11SEP26 1,285.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 1,295.00 C 0.00 0.00 0.00 0.01 0.00 138 0 23 0
18SEP26 815.00 C 0.00 0.00 0.00 110.93 - 83 0 0 -
18SEP26 820.00 C 0.00 0.00 0.00 107.01 - 83 0 0 -
18SEP26 825.00 C 0.00 0.00 0.00 103.16 - 83 0 0 -
18SEP26 830.00 C 0.00 0.00 0.00 99.38 - 83 0 0 -
18SEP26 835.00 C 0.00 0.00 0.00 95.68 - 83 0 0 -
18SEP26 840.00 C 0.00 0.00 0.00 92.04 - 83 0 0 -
18SEP26 845.00 C 0.00 0.00 0.00 88.49 - 83 0 0 -
18SEP26 850.00 C 0.00 0.00 0.00 85.01 - 83 0 0 -
18SEP26 855.00 C 0.00 0.00 0.00 81.62 - 83 0 0 -
18SEP26 860.00 C 0.00 0.00 0.00 78.30 - 83 0 0 -
18SEP26 865.00 C 0.00 0.00 0.00 75.06 - 83 0 0 -
18SEP26 870.00 C 0.00 0.00 0.00 71.91 - 83 0 0 -
18SEP26 875.00 C 0.00 0.00 0.00 68.84 - 83 0 0 -
18SEP26 880.00 C 0.00 0.00 0.00 65.86 - 83 0 0 -
18SEP26 885.00 C 0.00 0.00 0.00 61.07 - 79 0 0 -
18SEP26 890.00 C 0.00 0.00 0.00 59.01 - 81 0 0 -
18SEP26 895.00 C 0.00 0.00 0.00 55.68 - 80 0 0 -
18SEP26 900.00 C 0.00 0.00 0.00 53.11 - 80 0 0 -
18SEP26 905.00 C 0.00 0.00 0.00 50.63 - 80 0 0 -
18SEP26 910.00 C 47.00 47.00 40.00 48.22 - 80 10 9 -
18SEP26 915.00 C 42.20 42.20 42.20 45.93 - 80 8 8 -
18SEP26 920.00 C 45.85 45.85 44.00 43.66 -7.55 81 3 5 0
18SEP26 925.00 C 0.00 0.00 0.00 41.49 -7.52 81 0 16 0
18SEP26 930.00 C 46.88 46.88 36.00 39.41 -7.47 81 18 16 +16
18SEP26 935.00 C 38.55 38.55 38.55 37.40 -7.42 81 12 12 +12
18SEP26 940.00 C 0.00 0.00 0.00 35.47 -7.36 81 0 0 0
18SEP26 945.00 C 0.00 0.00 0.00 33.62 -7.28 81 0 12 0
18SEP26 950.00 C 0.00 0.00 0.00 31.83 -7.21 81 0 7 0
18SEP26 955.00 C 0.00 0.00 0.00 30.13 -7.12 81 0 5 0
18SEP26 960.00 C 0.00 0.00 0.00 28.63 -6.89 82 0 6 0
18SEP26 965.00 C 0.00 0.00 0.00 26.92 -6.93 81 0 5 0
18SEP26 970.00 C 25.07 25.07 25.07 25.43 -6.82 81 1 2 -1
18SEP26 975.00 C 0.00 0.00 0.00 24.37 -6.33 82 0 0 0
18SEP26 980.00 C 0.00 0.00 0.00 22.83 -6.39 82 0 5 0
18SEP26 985.00 C 0.00 0.00 0.00 21.87 -5.92 83 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 20.70 -5.72 83 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 19.63 -5.47 83 0 15 0
18SEP26 1,000.00 C 18.50 18.50 18.03 18.03 -5.81 82 6 17 +2
18SEP26 1,005.00 C 0.00 0.00 0.00 17.29 -5.34 83 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 16.28 -5.19 83 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 15.40 -4.96 83 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 14.55 -4.75 84 0 1 0
18SEP26 1,025.00 C 0.00 0.00 0.00 13.74 -4.55 84 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 12.87 -4.45 84 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 11.83 -4.67 83 0 6 0
18SEP26 1,040.00 C 0.00 0.00 0.00 11.27 -4.41 84 0 6 0
18SEP26 1,045.00 C 12.81 12.81 12.81 10.53 -4.39 84 1 7 +1
18SEP26 1,050.00 C 0.00 0.00 0.00 9.84 -4.02 84 0 30 0
18SEP26 1,055.00 C 0.00 0.00 0.00 9.19 -3.90 84 0 5 0
18SEP26 1,060.00 C 0.00 0.00 0.00 8.57 -3.79 84 0 5 0
18SEP26 1,065.00 C 0.00 0.00 0.00 7.99 -3.91 84 0 5 0
18SEP26 1,070.00 C 0.00 0.00 0.00 7.45 -3.71 84 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 6.94 -3.66 84 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 6.46 -3.63 84 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 6.00 -3.51 84 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 5.42 -3.53 83 0 6 0
18SEP26 1,095.00 C 0.00 0.00 0.00 5.03 -3.40 83 0 6 0
18SEP26 1,100.00 C 0.00 0.00 0.00 4.67 -3.26 83 0 26 0
18SEP26 1,105.00 C 0.00 0.00 0.00 4.34 -3.12 83 0 7 0
18SEP26 1,110.00 C 5.26 5.26 5.26 4.14 -2.88 83 1 1 0
18SEP26 1,115.00 C 0.00 0.00 0.00 3.73 -2.86 83 0 0 0
18SEP26 1,120.00 C 0.00 0.00 0.00 3.45 -2.74 83 0 0 0
18SEP26 1,125.00 C 0.00 0.00 0.00 3.20 -2.62 83 0 0 0
18SEP26 1,130.00 C 0.00 0.00 0.00 2.96 -2.50 83 0 0 0
18SEP26 1,135.00 C 0.00 0.00 0.00 2.74 -2.54 83 0 9 0
18SEP26 1,140.00 C 0.00 0.00 0.00 2.53 -2.28 83 0 3 0
18SEP26 1,145.00 C 0.00 0.00 0.00 2.34 -2.17 83 0 0 0
18SEP26 1,150.00 C 0.00 0.00 0.00 2.16 -2.06 83 0 0 0
18SEP26 1,155.00 C 0.00 0.00 0.00 1.99 -1.97 83 0 0 0
18SEP26 1,160.00 C 0.00 0.00 0.00 1.84 -1.87 83 0 0 0
18SEP26 1,165.00 C 0.00 0.00 0.00 1.69 -1.78 83 0 8 0
18SEP26 1,170.00 C 0.00 0.00 0.00 1.56 -1.78 83 0 16 0
18SEP26 1,175.00 C 3.00 3.50 3.00 1.44 -1.60 83 5 9 +5
29SEP26 620.00 C 0.00 0.00 0.00 295.71 - 82 0 0 -
29SEP26 630.00 C 0.00 0.00 0.00 286.02 - 82 0 0 -
29SEP26 640.00 C 0.00 0.00 0.00 276.40 - 82 0 0 -
29SEP26 650.00 C 0.00 0.00 0.00 266.85 - 82 0 0 -
29SEP26 660.00 C 0.00 0.00 0.00 257.38 - 82 0 0 -
29SEP26 670.00 C 0.00 0.00 0.00 248.00 - 82 0 0 -
29SEP26 680.00 C 0.00 0.00 0.00 238.71 -3.88 82 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 229.53 -4.03 82 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 220.47 -4.19 82 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 211.53 -4.36 82 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 202.74 -4.53 82 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 194.09 -4.70 82 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 185.60 -4.88 82 0 0 0
29SEP26 750.00 C 0.00 0.00 0.00 177.28 -5.05 82 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 169.14 -5.22 82 0 1 0
29SEP26 770.00 C 0.00 0.00 0.00 161.18 -5.39 82 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 153.42 -5.55 82 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 145.87 -5.69 82 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 138.52 -8.45 82 0 1 0
29SEP26 810.00 C 0.00 0.00 0.00 131.39 -5.97 82 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 124.47 -6.10 82 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 117.79 -6.20 82 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 111.33 -6.30 82 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 105.10 -6.39 82 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 99.10 -6.46 82 0 0 0
29SEP26 870.00 C 81.00 81.00 81.00 93.34 -3.52 82 3 3 +3
29SEP26 880.00 C 0.00 0.00 0.00 85.18 -6.35 79 0 0 0
29SEP26 890.00 C 0.00 0.00 0.00 80.05 -6.37 79 0 0 0
29SEP26 900.00 C 75.00 75.00 75.00 75.13 -6.38 79 1 2 +1
29SEP26 910.00 C 0.00 0.00 0.00 70.45 -6.37 79 0 3 0
29SEP26 920.00 C 68.82 68.82 66.00 65.98 -6.34 80 14 31 +14
29SEP26 930.00 C 0.00 0.00 0.00 61.72 -6.31 80 0 4 0
29SEP26 940.00 C 55.40 57.50 52.50 57.68 -6.25 80 3 500 0
29SEP26 950.00 C 0.00 0.00 0.00 53.84 -6.19 80 0 7 0
29SEP26 960.00 C 48.00 48.00 48.00 50.21 -6.11 80 1 19 0
29SEP26 970.00 C 0.00 0.00 0.00 46.77 -6.02 80 0 23 0
29SEP26 980.00 C 0.00 0.00 0.00 43.52 -5.92 80 0 30 0
29SEP26 990.00 C 44.44 44.44 35.32 40.46 -5.80 80 3 66 0
29SEP26 1,000.00 C 34.78 40.00 34.78 37.58 -5.67 81 5 23 +4
29SEP26 1,010.00 C 0.00 0.00 0.00 34.86 -5.55 81 0 53 0
29SEP26 1,020.00 C 32.00 32.00 30.00 32.31 -5.41 81 3 34 +1
29SEP26 1,030.00 C 0.00 0.00 0.00 29.92 -5.26 81 0 9 0
29SEP26 1,040.00 C 0.00 0.00 0.00 27.68 -5.11 81 0 34 0
29SEP26 1,050.00 C 30.54 30.54 30.54 25.58 -4.96 81 30 121 +30
29SEP26 1,060.00 C 0.00 0.00 0.00 23.63 -4.79 81 0 52 0
29SEP26 1,070.00 C 23.00 23.00 21.50 21.80 -4.63 81 2 46 +1
29SEP26 1,080.00 C 0.00 0.00 0.00 20.47 -4.09 82 0 124 0
29SEP26 1,090.00 C 0.00 0.00 0.00 18.80 -4.01 82 0 10 0
29SEP26 1,100.00 C 21.18 21.18 21.18 17.51 -3.66 82 1 123 0
29SEP26 1,110.00 C 0.00 0.00 0.00 16.35 -3.38 82 0 28 0
29SEP26 1,120.00 C 0.00 0.00 0.00 15.28 -3.21 83 0 35 0
29SEP26 1,130.00 C 14.30 14.30 14.30 14.02 -3.87 83 2 29 +2
29SEP26 1,140.00 C 0.00 0.00 0.00 12.86 -3.70 83 0 2 0
29SEP26 1,150.00 C 0.00 0.00 0.00 11.79 -3.53 83 0 2 0
29SEP26 1,160.00 C 0.00 0.00 0.00 10.80 -3.36 83 0 56 0
29SEP26 1,170.00 C 0.00 0.00 0.00 9.88 -3.21 83 0 36 0
29SEP26 1,180.00 C 0.00 0.00 0.00 9.04 -2.91 83 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 8.26 -2.89 83 0 1 0
29SEP26 1,200.00 C 0.00 0.00 0.00 7.55 -2.74 83 0 75 0
29SEP26 1,210.00 C 0.00 0.00 0.00 6.89 -2.59 83 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 6.28 -2.46 83 0 8 0
29SEP26 1,230.00 C 0.00 0.00 0.00 5.73 -2.08 83 0 13 0
29SEP26 1,240.00 C 0.00 0.00 0.00 5.22 -1.97 83 0 11 0
29SEP26 1,250.00 C 8.22 8.22 7.20 4.75 -1.86 83 6 5 +2
29SEP26 1,260.00 C 7.10 7.10 7.10 4.32 -1.76 83 1 31 +1
29SEP26 1,270.00 C 8.00 8.00 8.00 3.93 -1.66 83 2 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 3.57 -1.56 82 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 3.24 -1.47 82 0 29 0
29SEP26 1,300.00 C 6.09 6.09 5.74 2.94 -1.39 82 22 146 +18
29SEP26 1,310.00 C 6.59 6.59 6.59 2.67 -1.30 82 15 13 +3
29SEP26 1,320.00 C 6.26 6.26 6.26 2.42 -1.22 82 15 14 +11
29SEP26 1,330.00 C 0.00 0.00 0.00 2.20 -1.14 82 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 1.99 -1.07 82 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 1.80 -1.00 82 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 1.63 -0.93 82 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 1.48 -0.87 82 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 1.33 -0.82 82 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 1.21 -0.75 82 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 1.09 -0.71 82 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 0.98 -0.66 82 0 9 0
29SEP26 1,420.00 C 3.80 3.80 3.80 0.89 -0.65 82 20 19 -2
29SEP26 1,430.00 C 0.00 0.00 0.00 0.80 -0.57 82 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 0.72 -0.53 82 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 0.65 -0.49 82 0 14 0
29SEP26 1,460.00 C 0.00 0.00 0.00 0.57 -0.47 82 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.51 -0.44 82 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.46 -0.41 82 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.42 -0.37 82 0 0 0
29SEP26 1,500.00 C 2.30 2.60 2.00 0.38 -0.34 82 5 113 +2
29SEP26 1,510.00 C 0.00 0.00 0.00 0.34 -0.32 82 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.30 -0.30 82 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.27 -0.27 82 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.25 -0.25 82 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.22 -0.23 82 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.20 -0.21 82 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.18 -0.19 82 0 3 0
29SEP26 1,580.00 C 1.50 1.52 1.50 0.16 -0.18 82 2 3 +2
29SEP26 1,590.00 C 0.00 0.00 0.00 0.14 -0.17 82 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.13 -0.15 82 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.12 -0.14 82 0 0 0
29SEP26 1,620.00 C 1.30 1.40 1.30 0.10 -0.13 82 3 3 +3
29SEP26 1,630.00 C 0.00 0.00 0.00 0.09 -0.12 82 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.08 -0.11 82 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.07 -0.10 82 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.06 -0.10 81 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.05 -0.09 81 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.04 -0.09 80 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.03 -0.09 79 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 0.02 -0.09 77 0 20 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.01 -0.09 75 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.01 -0.08 75 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.01 -0.07 76 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.01 -0.06 76 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.01 -0.05 77 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.01 -0.04 78 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 0 0
29SEP26 1,800.00 C 0.80 0.80 0.80 0.01 0.00 80 6 30 -6
29OCT26 620.00 C 0.00 0.00 0.00 308.14 - 85 0 0 -
29OCT26 630.00 C 0.00 0.00 0.00 299.62 - 85 0 0 -
29OCT26 640.00 C 0.00 0.00 0.00 291.22 - 85 0 0 -
29OCT26 650.00 C 0.00 0.00 0.00 282.94 - 85 0 0 -
29OCT26 660.00 C 0.00 0.00 0.00 274.79 - 85 0 0 -
29OCT26 670.00 C 0.00 0.00 0.00 266.77 - 85 0 0 -
29OCT26 680.00 C 0.00 0.00 0.00 258.88 -4.07 85 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 251.12 -4.14 85 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 243.50 -4.21 85 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 236.02 -4.28 85 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 228.69 -4.34 85 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 221.50 -4.40 85 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 214.46 -4.45 85 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 207.57 +1.86 85 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 200.82 +1.60 85 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 188.40 -10.43 79 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 182.16 -10.27 79 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 181.50 -4.68 85 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 175.36 -4.72 85 0 1 0
29OCT26 810.00 C 0.00 0.00 0.00 169.37 -4.75 85 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 163.54 -4.77 85 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 157.85 -4.80 85 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 152.32 -4.82 85 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 142.52 -4.69 81 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 137.44 -4.70 81 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 132.50 -4.71 81 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 127.70 -4.71 82 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 123.04 -4.71 82 0 0 0
29OCT26 900.00 C 106.00 106.00 106.00 118.52 -4.70 82 1 1 +1
29OCT26 910.00 C 102.00 104.69 102.00 114.13 -4.69 82 2 12 +1
29OCT26 920.00 C 0.00 0.00 0.00 109.88 -4.67 82 0 11 0
29OCT26 930.00 C 0.00 0.00 0.00 105.75 -4.66 82 0 28 0
29OCT26 940.00 C 101.00 101.00 91.00 101.76 -4.63 82 7 13 +7
29OCT26 950.00 C 0.00 0.00 0.00 97.89 -4.61 82 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 94.14 -4.58 83 0 0 0
29OCT26 970.00 C 0.00 0.00 0.00 90.52 -4.55 83 0 15 0
29OCT26 980.00 C 0.00 0.00 0.00 87.02 -4.51 83 0 6 0
29OCT26 990.00 C 0.00 0.00 0.00 83.63 -4.48 83 0 0 0
29OCT26 1,000.00 C 73.50 74.90 69.00 80.36 -4.43 83 7 18 +6
29OCT26 1,010.00 C 0.00 0.00 0.00 77.19 -4.40 83 0 38 0
29OCT26 1,020.00 C 0.00 0.00 0.00 74.14 -4.35 83 0 40 0
29OCT26 1,030.00 C 0.00 0.00 0.00 71.19 -4.30 83 0 67 0
29OCT26 1,040.00 C 0.00 0.00 0.00 68.35 -4.25 83 0 93 0
29OCT26 1,050.00 C 0.00 0.00 0.00 65.60 -4.20 83 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 62.96 -4.14 83 0 39 0
29OCT26 1,070.00 C 0.00 0.00 0.00 60.41 -4.09 83 0 42 0
29OCT26 1,080.00 C 0.00 0.00 0.00 57.95 -4.03 83 0 76 0
29OCT26 1,090.00 C 0.00 0.00 0.00 55.58 -3.98 83 0 48 0
29OCT26 1,100.00 C 0.00 0.00 0.00 53.30 -3.92 83 0 138 0
29OCT26 1,110.00 C 53.03 53.03 53.03 51.11 -3.85 83 4 31 +4
29OCT26 1,120.00 C 0.00 0.00 0.00 49.00 -3.78 83 0 41 0
29OCT26 1,130.00 C 0.00 0.00 0.00 46.96 -3.73 83 0 36 0
29OCT26 1,140.00 C 0.00 0.00 0.00 45.27 -3.40 84 0 40 0
29OCT26 1,150.00 C 0.00 0.00 0.00 43.41 -3.31 84 0 21 0
29OCT26 1,160.00 C 0.00 0.00 0.00 42.25 -2.60 84 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 40.83 -2.21 85 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 39.47 -1.84 85 0 23 0
29OCT26 1,190.00 C 0.00 0.00 0.00 38.19 -1.45 85 0 0 0
29OCT26 1,200.00 C 31.70 31.70 31.70 36.92 -1.11 86 1 29 +1
29OCT26 1,210.00 C 0.00 0.00 0.00 35.06 -1.42 85 0 16 0
29OCT26 1,220.00 C 0.00 0.00 0.00 33.84 -1.15 86 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 32.39 -1.17 86 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 31.00 -1.19 86 0 2 0
29OCT26 1,250.00 C 30.86 30.86 30.86 29.66 -1.20 86 1 4 +1
29OCT26 1,260.00 C 0.00 0.00 0.00 28.38 -1.69 86 0 16 0
29OCT26 1,270.00 C 0.00 0.00 0.00 27.16 -2.37 86 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 25.98 -2.61 86 0 0 0
29OCT26 1,290.00 C 25.65 25.65 25.65 24.85 -2.83 86 1 10 0
29OCT26 1,300.00 C 0.00 0.00 0.00 23.77 -2.77 86 0 3,912 0
29OCT26 1,310.00 C 0.00 0.00 0.00 22.73 -2.70 85 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 21.74 -2.63 85 0 1 0
29OCT26 1,330.00 C 0.00 0.00 0.00 20.79 -2.56 85 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 19.88 -2.50 85 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 19.00 -2.44 85 0 0 0
29OCT26 1,360.00 C 0.00 0.00 0.00 18.17 -2.37 85 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 17.37 -2.31 85 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 16.60 -2.25 85 0 0 0
29OCT26 1,390.00 C 0.00 0.00 0.00 15.87 -2.19 85 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 15.16 -2.13 85 0 3,901 0
29OCT26 1,410.00 C 0.00 0.00 0.00 14.49 -2.07 85 0 1 0
29OCT26 1,420.00 C 0.00 0.00 0.00 13.85 -2.01 85 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 13.23 -1.96 85 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 12.64 -1.91 85 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 12.08 -1.85 85 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 11.54 -1.80 85 0 2 0
29OCT26 1,470.00 C 0.00 0.00 0.00 11.02 -1.38 85 0 0 0
29OCT26 1,480.00 C 0.00 0.00 0.00 10.53 -1.70 85 0 0 0
29OCT26 1,490.00 C 0.00 0.00 0.00 10.06 -1.31 85 0 0 0
29OCT26 1,500.00 C 11.03 11.03 11.03 9.61 -1.27 85 1 24 +1
29OCT26 1,510.00 C 0.00 0.00 0.00 9.18 -1.24 85 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 8.77 -1.20 85 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 8.37 -1.17 85 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 7.99 -1.15 85 0 0 0
29OCT26 1,550.00 C 0.00 0.00 0.00 7.63 -1.12 85 0 30 0
29OCT26 1,560.00 C 0.00 0.00 0.00 7.29 -1.08 85 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 6.76 -1.25 85 0 0 0
29OCT26 1,580.00 C 0.00 0.00 0.00 6.45 -1.22 85 0 0 0
29OCT26 1,590.00 C 0.00 0.00 0.00 6.16 -1.18 85 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 5.89 -1.13 85 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 5.62 -1.10 85 0 0 0
29OCT26 1,620.00 C 0.00 0.00 0.00 5.37 -1.06 85 0 0 0
29OCT26 1,630.00 C 0.00 0.00 0.00 5.12 -1.04 85 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 4.89 -1.00 85 0 0 0
29OCT26 1,650.00 C 0.00 0.00 0.00 4.67 -0.97 85 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 4.46 -0.94 85 0 0 0
29OCT26 1,670.00 C 0.00 0.00 0.00 4.26 -0.90 85 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 4.06 -0.88 85 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 3.88 -0.85 85 0 0 0
29OCT26 1,700.00 C 0.00 0.00 0.00 3.70 -0.83 85 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 3.54 -0.79 85 0 1 0
29OCT26 1,720.00 C 0.00 0.00 0.00 3.38 -0.76 85 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 3.22 -0.75 85 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 3.08 -0.72 85 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 2.94 -0.69 85 0 6 0
29OCT26 1,760.00 C 0.00 0.00 0.00 2.80 -0.68 85 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 2.68 -0.65 85 0 0 0
29OCT26 1,780.00 C 0.00 0.00 0.00 2.55 -0.63 85 0 13 0
29OCT26 1,790.00 C 0.00 0.00 0.00 2.44 -0.61 85 0 15 0
29OCT26 1,800.00 C 0.00 0.00 0.00 2.33 -0.58 85 0 56 0
27NOV26 620.00 C 0.00 0.00 0.00 324.03 - 87 0 0 -
27NOV26 630.00 C 0.00 0.00 0.00 316.36 - 87 0 0 -
27NOV26 640.00 C 0.00 0.00 0.00 308.80 - 87 0 0 -
27NOV26 650.00 C 0.00 0.00 0.00 301.36 - 87 0 0 -
27NOV26 660.00 C 0.00 0.00 0.00 294.05 - 87 0 0 -
27NOV26 670.00 C 0.00 0.00 0.00 286.85 - 87 0 0 -
27NOV26 680.00 C 0.00 0.00 0.00 279.78 - 87 0 0 -
27NOV26 690.00 C 0.00 0.00 0.00 272.84 - 87 0 0 -
27NOV26 700.00 C 0.00 0.00 0.00 266.02 - 87 0 0 -
27NOV26 710.00 C 0.00 0.00 0.00 259.32 - 87 0 0 -
27NOV26 720.00 C 0.00 0.00 0.00 252.75 -4.68 87 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 246.30 -4.74 87 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 239.98 -4.78 87 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 233.78 -4.82 87 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 227.71 +1.04 87 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 221.76 -4.90 87 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 215.94 -4.93 87 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 210.24 +1.50 87 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 204.66 +1.30 87 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 193.22 -4.87 83 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 188.04 -4.89 83 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 182.98 -4.90 83 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 178.03 -4.92 83 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 173.19 -4.93 83 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 168.46 -4.95 83 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 163.85 -4.95 84 0 1 0
27NOV26 880.00 C 0.00 0.00 0.00 159.34 -4.96 84 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 155.31 -5.12 84 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 155.30 -5.12 87 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 146.45 -4.96 84 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 142.37 -4.95 84 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 138.38 -4.94 84 0 15 0
27NOV26 940.00 C 0.00 0.00 0.00 134.49 -4.93 84 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 130.70 -4.92 84 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 127.00 -4.91 84 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 123.40 -4.89 85 0 18 0
27NOV26 980.00 C 0.00 0.00 0.00 119.89 -4.87 85 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 116.47 -4.85 85 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 113.14 -4.83 85 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 109.90 -4.80 85 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 106.74 -7.95 85 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 103.67 -4.75 85 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 100.68 -7.73 85 0 65 0
27NOV26 1,050.00 C 0.00 0.00 0.00 100.67 -1.78 87 0 41 0
27NOV26 1,060.00 C 0.00 0.00 0.00 97.87 -4.57 87 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 92.17 -7.62 85 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 89.49 -4.59 85 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 86.88 -7.19 85 0 85 0
27NOV26 1,100.00 C 0.00 0.00 0.00 84.34 -7.26 85 0 159 0
27NOV26 1,110.00 C 0.00 0.00 0.00 81.88 -7.14 85 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 79.48 -7.02 85 0 200 0
27NOV26 1,130.00 C 74.00 74.00 74.00 77.14 -6.92 85 1 31 +1
27NOV26 1,140.00 C 0.00 0.00 0.00 77.13 -4.55 87 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 72.67 -6.69 85 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 70.53 -6.57 85 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 70.52 -4.39 87 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 68.48 -4.30 87 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 66.46 -4.25 87 0 7 0
27NOV26 1,200.00 C 0.00 0.00 0.00 64.49 -4.20 87 0 1 0
27NOV26 1,210.00 C 0.00 0.00 0.00 62.58 -4.15 87 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 60.72 -4.10 87 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 58.92 -4.05 87 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 57.16 -4.01 87 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 55.46 -3.96 87 0 15 0
27NOV26 1,260.00 C 0.00 0.00 0.00 53.81 -3.90 87 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 52.21 -3.85 87 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 50.65 -3.80 87 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 49.14 -3.75 87 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 47.67 -3.70 87 0 0 0
27NOV26 1,310.00 C 0.00 0.00 0.00 46.25 -3.64 87 0 0 0
27NOV26 1,320.00 C 0.00 0.00 0.00 44.86 -3.60 87 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 43.52 -3.55 87 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 42.22 -3.49 87 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 40.96 -3.44 87 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 39.73 -3.39 87 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 38.54 -3.34 87 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 37.38 -3.29 87 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 36.26 -3.24 87 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 35.18 -3.18 87 0 0 0
27NOV26 1,410.00 C 0.00 0.00 0.00 34.12 -3.14 87 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 33.10 -3.08 87 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 32.10 -3.04 87 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 31.14 -2.99 87 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 30.21 -2.94 87 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 29.30 -2.89 87 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 28.42 -2.84 87 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 27.57 -2.79 87 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 26.74 -2.75 87 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 25.94 -2.70 87 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 25.16 -2.66 87 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 24.41 -2.60 87 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 23.67 -2.57 87 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 22.96 -2.52 87 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 22.27 -2.48 87 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 21.61 -2.43 87 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 20.96 -2.39 87 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 20.33 -2.35 87 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 19.72 -2.30 87 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 19.13 -2.26 87 0 6,070 0
27NOV26 1,610.00 C 0.00 0.00 0.00 18.56 -2.22 87 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 18.00 -2.18 87 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 17.46 -2.14 87 0 0 0
27NOV26 1,640.00 C 0.00 0.00 0.00 16.94 -2.10 87 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 16.44 -2.05 87 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 15.94 -2.03 87 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 15.47 -1.98 87 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 15.01 -1.94 87 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 14.56 -1.91 87 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 14.12 -1.88 87 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 13.70 -1.84 87 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 13.30 -1.80 87 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 12.90 -1.76 87 0 0 0
27NOV26 1,740.00 C 18.99 18.99 18.99 12.52 -1.73 87 15 15 +15
27NOV26 1,750.00 C 0.00 0.00 0.00 12.14 -1.70 87 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 11.78 -1.67 87 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 11.43 -1.63 87 0 0 0
27NOV26 1,780.00 C 0.00 0.00 0.00 11.09 -1.60 87 0 0 0
27NOV26 1,790.00 C 0.00 0.00 0.00 10.76 -1.57 87 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 10.44 -1.54 87 0 2 0
30DEC26 620.00 C 0.00 0.00 0.00 339.65 - 86 0 0 -
30DEC26 630.00 C 0.00 0.00 0.00 332.56 - 86 0 0 -
30DEC26 640.00 C 0.00 0.00 0.00 325.57 - 86 0 0 -
30DEC26 650.00 C 0.00 0.00 0.00 318.70 - 86 0 0 -
30DEC26 660.00 C 0.00 0.00 0.00 311.95 - 86 0 0 -
30DEC26 670.00 C 0.00 0.00 0.00 305.30 - 86 0 0 -
30DEC26 680.00 C 0.00 0.00 0.00 298.77 - 86 0 0 -
30DEC26 690.00 C 0.00 0.00 0.00 292.35 - 86 0 0 -
30DEC26 700.00 C 0.00 0.00 0.00 286.04 - 86 0 0 -
30DEC26 710.00 C 0.00 0.00 0.00 279.85 - 86 0 0 -
30DEC26 720.00 C 0.00 0.00 0.00 273.76 -4.54 86 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 267.79 -4.57 86 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 261.92 -4.61 86 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 256.16 -4.64 86 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 250.51 -4.67 86 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 244.97 -4.69 86 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 239.53 -4.72 86 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 234.20 -4.74 86 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 228.97 -4.76 86 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 223.85 -4.77 86 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 218.83 -4.78 86 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 213.90 -4.81 86 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 209.08 +1.60 86 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 198.22 -4.68 83 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 193.74 -4.68 83 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 189.34 -4.69 83 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 185.03 -4.70 83 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 182.16 -3.36 84 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 182.15 +0.76 86 0 0 0
30DEC26 910.00 C 156.75 156.75 156.75 172.65 -4.70 83 15 15 0
30DEC26 920.00 C 153.16 153.16 153.16 168.70 -4.69 83 15 15 +15
30DEC26 930.00 C 0.00 0.00 0.00 164.83 -4.69 83 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 161.04 -4.69 84 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 157.33 -4.68 84 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 153.71 -4.67 84 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 150.17 -4.66 84 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 146.70 -4.65 84 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 143.31 -4.63 84 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 139.99 -4.62 84 0 3 0
30DEC26 1,010.00 C 0.00 0.00 0.00 136.75 -4.60 84 0 5 0
30DEC26 1,020.00 C 0.00 0.00 0.00 133.58 -4.59 84 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 130.48 -4.57 84 0 30 0
30DEC26 1,040.00 C 0.00 0.00 0.00 127.45 -4.55 84 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 124.48 -4.54 84 0 50 0
30DEC26 1,060.00 C 0.00 0.00 0.00 121.59 -4.51 84 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 118.76 -4.49 84 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 115.99 -4.47 84 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 113.29 -4.44 84 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 110.65 -4.41 84 0 201 0
30DEC26 1,110.00 C 0.00 0.00 0.00 108.07 -4.39 84 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 105.55 -4.36 84 0 327 0
30DEC26 1,130.00 C 0.00 0.00 0.00 103.08 -4.34 84 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 100.68 -4.30 84 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 98.33 -4.27 85 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 96.03 -4.24 85 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 93.79 -4.21 85 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 91.59 -4.19 85 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 89.45 -4.16 85 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 87.36 -4.12 85 0 200 0
30DEC26 1,210.00 C 0.00 0.00 0.00 85.32 -4.09 85 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 83.33 -4.05 85 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 81.38 -4.02 85 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 79.48 -3.98 85 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 77.62 -3.95 85 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 75.81 -3.91 85 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 74.04 -3.88 85 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 72.31 -3.84 85 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 70.62 -3.81 85 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 68.97 -3.78 85 0 1 0
30DEC26 1,310.00 C 0.00 0.00 0.00 67.36 -5.38 85 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 66.41 -5.23 85 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 64.62 -5.40 85 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 63.90 -2.49 86 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 61.30 -5.08 85 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 60.89 -4.49 86 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 60.36 -3.55 86 0 1 0
30DEC26 1,380.00 C 0.00 0.00 0.00 59.21 -3.26 86 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 57.73 -3.33 86 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 56.75 -2.78 86 0 22 0
30DEC26 1,410.00 C 0.00 0.00 0.00 55.87 -2.47 87 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 54.84 -2.19 87 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 53.81 -1.94 87 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 52.67 -1.82 87 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 51.45 -1.82 87 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 48.79 -3.29 86 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 47.66 -3.25 86 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 46.56 -3.21 86 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 45.48 -3.17 86 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 44.43 -3.14 86 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 43.41 -3.09 86 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 42.40 -3.06 86 0 0 0
30DEC26 1,530.00 C 0.00 0.00 0.00 41.43 -3.02 86 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 40.47 -2.99 86 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 39.54 -2.95 86 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 38.63 -2.91 86 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 37.74 -2.88 86 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 36.88 -2.84 86 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 36.03 -2.80 86 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 35.20 -2.77 86 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 34.40 -2.73 86 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 33.61 -2.70 86 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 32.84 -2.67 86 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 32.09 -2.63 86 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 31.36 -2.59 86 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 30.64 -2.57 86 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 29.94 -2.53 86 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 29.26 -2.50 86 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 28.60 -2.46 86 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 27.95 -2.43 86 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 27.31 -2.40 86 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 26.69 -2.37 86 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 26.09 -2.33 86 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 25.50 -2.30 86 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 24.92 -2.27 86 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 24.36 -2.24 86 0 0 0
30DEC26 1,770.00 C 0.00 0.00 0.00 23.81 -2.21 86 0 0 0
30DEC26 1,780.00 C 0.00 0.00 0.00 23.27 -2.18 86 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 22.75 -2.15 86 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 22.24 -2.12 86 0 11 0
30MAR27 620.00 C 0.00 0.00 0.00 378.97 - 86 0 0 -
30MAR27 630.00 C 0.00 0.00 0.00 372.92 - 86 0 0 -
30MAR27 640.00 C 0.00 0.00 0.00 366.96 - 86 0 0 -
30MAR27 650.00 C 0.00 0.00 0.00 361.09 - 86 0 0 -
30MAR27 660.00 C 0.00 0.00 0.00 355.31 - 86 0 0 -
30MAR27 670.00 C 0.00 0.00 0.00 349.62 - 86 0 0 -
30MAR27 680.00 C 0.00 0.00 0.00 344.03 - 86 0 0 -
30MAR27 690.00 C 0.00 0.00 0.00 338.52 - 86 0 0 -
30MAR27 700.00 C 0.00 0.00 0.00 333.09 - 86 0 0 -
30MAR27 710.00 C 0.00 0.00 0.00 327.76 - 86 0 0 -
30MAR27 720.00 C 0.00 0.00 0.00 322.51 -1.78 86 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 317.34 +3.32 86 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 312.26 -1.75 86 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 307.26 +7.54 86 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 302.34 +3.14 86 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 297.50 -1.69 86 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 292.74 +7.16 86 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 288.06 +2.96 86 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 283.46 -1.63 86 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 278.93 +2.85 86 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 274.48 -1.59 86 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 270.10 +6.58 86 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 265.79 +2.69 86 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 261.55 -1.54 86 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 257.39 +6.25 86 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 253.29 +6.14 86 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 249.27 +6.04 86 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 245.31 +5.94 86 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 241.41 +5.83 86 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 230.46 -1.39 83 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 226.81 -1.37 83 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 223.22 -1.36 83 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 219.69 -1.34 83 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 216.22 -1.32 83 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 212.81 -1.31 83 0 0 0
30MAR27 970.00 C 188.00 188.00 188.00 209.45 -1.30 84 10 40 +10
30MAR27 980.00 C 0.00 0.00 0.00 206.16 -1.27 84 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 206.15 +1.98 85 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 205.90 +1.74 86 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 196.59 -1.23 84 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 193.51 -1.22 84 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 190.48 -1.20 84 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 187.51 -1.18 84 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 184.58 -1.17 84 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 181.70 -1.16 84 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 178.87 -1.14 84 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 176.09 -1.13 84 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 173.36 -1.11 84 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 170.67 -1.09 84 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 168.02 -1.09 84 0 181 0
30MAR27 1,120.00 C 0.00 0.00 0.00 165.43 -1.06 84 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 162.87 -1.06 84 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 162.86 +1.46 85 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 157.89 -1.03 84 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 157.88 +1.40 85 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 157.81 +3.73 86 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 150.73 -0.99 84 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 148.42 -0.98 84 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 146.15 -0.96 84 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 143.92 -0.95 84 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 141.73 -0.94 84 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 139.57 -0.93 84 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 139.56 +1.20 85 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 135.36 -0.91 84 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 133.31 -0.89 84 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 131.30 -0.88 84 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 131.29 +1.11 85 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 127.36 -0.86 85 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 127.35 +1.06 85 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 123.56 -0.84 85 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 123.55 +1.02 85 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 119.88 -0.82 85 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 118.09 -0.80 85 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 118.08 +0.96 85 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 118.07 +2.70 86 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 116.38 +2.72 86 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 114.65 +1.00 86 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 112.95 -0.69 86 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 111.27 +2.59 86 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 106.34 -0.73 85 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 106.33 +0.84 85 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 106.32 +2.38 86 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 101.71 -0.70 85 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 101.70 +0.79 85 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 101.69 +2.26 86 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 100.31 +2.34 86 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 98.84 +2.30 86 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 97.40 +2.26 86 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 95.98 +1.96 86 0 1 0
30MAR27 1,510.00 C 0.00 0.00 0.00 94.58 +0.57 86 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 93.21 -0.65 86 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 91.86 +1.17 86 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 90.53 +1.88 86 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 89.22 +1.01 86 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 87.93 +1.37 86 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 86.67 +0.53 86 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 85.42 +0.88 86 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 84.20 -0.28 86 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 82.99 -0.59 86 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 81.80 -0.59 86 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 80.64 -0.04 86 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 79.49 -0.26 86 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 78.36 -0.47 86 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 77.24 -1.25 86 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 76.15 -1.44 86 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 75.07 -0.54 86 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 74.01 -0.53 86 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 72.97 -0.52 86 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 71.94 -1.54 86 0 0 0
30MAR27 1,710.00 C 0.00 0.00 0.00 70.93 -2.54 86 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 69.93 -2.62 86 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 68.95 -0.50 86 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 67.99 -1.45 86 0 0 0
30MAR27 1,750.00 C 0.00 0.00 0.00 67.04 -2.39 86 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 66.10 -0.48 86 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 65.18 -1.39 86 0 0 0
30MAR27 1,780.00 C 0.00 0.00 0.00 64.28 -2.28 86 0 0 0
30MAR27 1,790.00 C 0.00 0.00 0.00 63.39 -0.46 86 0 0 0
30MAR27 1,800.00 C 0.00 0.00 0.00 62.51 -1.33 86 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 397.52 - 79 0 0 -
29JUN27 630.00 C 0.00 0.00 0.00 391.82 - 79 0 0 -
29JUN27 640.00 C 0.00 0.00 0.00 386.21 - 79 0 0 -
29JUN27 650.00 C 0.00 0.00 0.00 380.67 - 79 0 0 -
29JUN27 660.00 C 0.00 0.00 0.00 375.23 - 79 0 0 -
29JUN27 670.00 C 0.00 0.00 0.00 369.86 - 79 0 0 -
29JUN27 680.00 C 0.00 0.00 0.00 364.57 - 79 0 0 -
29JUN27 690.00 C 0.00 0.00 0.00 359.37 - 79 0 0 -
29JUN27 700.00 C 0.00 0.00 0.00 354.24 - 79 0 0 -
29JUN27 710.00 C 0.00 0.00 0.00 349.20 - 79 0 0 -
29JUN27 720.00 C 0.00 0.00 0.00 344.23 -20.34 79 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 339.33 -20.57 79 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 334.51 -20.80 79 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 329.77 -21.01 79 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 325.09 -21.23 79 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 320.49 -21.44 79 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 315.96 -21.64 79 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 311.50 -21.83 79 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 307.11 -22.02 79 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 302.79 -22.20 79 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 298.53 -22.38 79 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 294.34 -22.55 79 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 290.22 -22.70 79 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 286.15 -22.87 79 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 282.15 -23.02 79 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 278.22 -23.16 79 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 274.34 -23.30 79 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 270.53 -23.43 79 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 266.77 -23.56 79 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 263.07 -23.69 79 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 259.43 -23.80 79 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 255.84 -23.92 79 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 252.31 -15.74 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 248.84 -15.93 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 245.42 -16.13 79 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 242.05 -16.32 79 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 238.73 -16.51 79 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 235.47 -19.76 79 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 232.25 -22.97 79 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 229.09 -24.63 79 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 225.97 -24.70 79 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 222.90 -17.33 79 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 219.88 -20.34 79 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 216.90 -23.31 79 0 1 0
29JUN27 1,060.00 C 0.00 0.00 0.00 213.97 -24.93 79 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 211.09 -24.97 79 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 208.25 -25.01 79 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 205.45 -18.14 79 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 202.70 -20.88 79 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 193.98 -24.37 77 0 500 0
29JUN27 1,120.00 C 0.00 0.00 0.00 191.52 -24.27 77 0 500 0
29JUN27 1,130.00 C 0.00 0.00 0.00 191.51 -24.27 78 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 191.50 -24.27 79 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 189.54 -25.21 79 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 187.03 -18.85 79 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 184.55 -21.32 79 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 182.12 -23.74 79 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 179.72 -25.24 79 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 177.35 -25.25 79 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 175.02 -25.25 79 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 172.73 -25.24 79 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 170.47 -25.23 79 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 168.24 -25.22 79 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 166.05 -25.21 79 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 163.89 -25.19 79 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 161.77 -25.17 79 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 159.67 -25.15 79 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 157.61 -25.12 79 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 155.57 -25.10 79 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 153.57 -25.07 79 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 151.60 -25.04 79 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 149.65 -25.01 79 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 147.74 -24.97 79 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 145.85 -19.81 79 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 143.99 -21.66 79 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 142.16 -23.48 79 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 140.35 -24.81 79 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 138.57 -24.77 79 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 136.82 -24.72 79 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 135.09 -24.67 79 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 133.39 -24.62 79 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 131.71 -19.88 79 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 130.06 -21.52 79 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 128.43 -23.14 79 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 126.82 -24.40 79 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 125.24 -24.34 79 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 123.68 -24.28 79 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 122.14 -24.23 79 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 120.63 -24.16 79 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 119.14 -24.09 79 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 117.66 -24.03 79 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 116.21 -23.97 79 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 114.78 -23.90 79 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 113.37 -23.83 79 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 111.98 -23.76 79 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 110.61 -19.66 79 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 109.26 -21.00 79 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 107.93 -22.32 79 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 106.62 -23.47 79 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 105.32 -23.40 79 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 104.05 -23.32 79 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 102.79 -23.24 79 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 101.55 -23.17 79 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 100.32 -23.09 79 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 99.12 -23.01 79 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 97.93 -22.93 79 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 96.76 -22.85 79 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 95.60 -22.77 79 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 94.46 -22.69 79 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 93.33 -22.61 79 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 92.22 -22.53 79 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 91.13 -22.44 79 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 90.05 -22.36 79 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 88.99 -22.27 79 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 87.94 -22.19 79 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 86.90 -22.11 79 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 85.88 -22.02 79 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 84.87 -21.94 79 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 83.88 -21.85 79 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 407.40 - 72 0 0 -
29SEP27 630.00 C 0.00 0.00 0.00 401.85 - 72 0 0 -
29SEP27 640.00 C 0.00 0.00 0.00 396.38 - 72 0 0 -
29SEP27 650.00 C 0.00 0.00 0.00 391.00 - 72 0 0 -
29SEP27 660.00 C 0.00 0.00 0.00 385.69 - 72 0 0 -
29SEP27 670.00 C 0.00 0.00 0.00 380.46 - 72 0 0 -
29SEP27 680.00 C 0.00 0.00 0.00 375.30 - 72 0 0 -
29SEP27 690.00 C 0.00 0.00 0.00 370.23 - 72 0 0 -
29SEP27 700.00 C 0.00 0.00 0.00 365.23 - 72 0 0 -
29SEP27 710.00 C 0.00 0.00 0.00 360.30 - 72 0 0 -
29SEP27 720.00 C 0.00 0.00 0.00 355.45 -9.12 72 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 350.67 -9.23 72 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 345.96 -9.35 72 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 341.32 -9.46 72 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 336.75 -9.57 72 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 332.25 -9.68 72 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 327.81 -9.79 72 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 323.45 -9.88 72 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 309.57 -19.56 69 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 305.46 -19.53 69 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 301.41 -19.50 69 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 297.42 -19.47 69 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 293.79 -19.13 69 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 290.70 -18.32 69 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 286.86 -18.31 69 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 283.90 -17.48 70 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 281.00 -16.64 70 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 278.16 -15.80 70 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 276.14 -14.19 71 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 274.30 -12.46 71 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 273.59 -9.64 72 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 268.74 -11.02 72 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 265.25 -2.80 72 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 261.82 -2.95 72 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 258.44 -3.11 72 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 255.11 -3.65 72 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 251.83 -4.32 72 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 248.59 -6.64 72 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 245.41 -9.81 72 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 242.27 -11.45 72 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 239.18 -11.49 72 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 236.13 -4.10 72 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 233.13 -7.09 72 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 230.17 -10.04 72 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 227.26 -11.64 72 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 224.39 -11.67 72 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 221.56 -11.70 72 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 218.77 -4.82 72 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 216.02 -7.56 72 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 213.32 -5.03 72 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 210.65 -5.14 72 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 208.02 -7.76 72 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 205.43 -10.34 72 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 202.88 -11.87 72 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 200.36 -5.52 72 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 197.88 -7.99 72 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 195.44 -10.42 72 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 193.03 -11.93 72 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 190.65 -11.95 72 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 188.31 -11.96 72 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 186.01 -11.96 72 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 183.73 -11.97 72 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 181.49 -11.97 72 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 179.28 -11.98 72 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 177.11 -11.97 72 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 174.96 -11.98 72 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 172.84 -11.98 72 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 170.76 -11.97 72 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 168.70 -11.97 72 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 166.67 -11.97 72 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 164.68 -11.96 72 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 162.70 -11.96 72 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 160.76 -11.95 72 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 158.85 -6.81 72 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 156.96 -8.69 72 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 155.09 -10.55 72 0 0 0
TOTAL CALL 1,355 33,984 +255
11SEP26 815.00 P 2.62 3.00 2.62 0.67 - 83 8 8 -
11SEP26 820.00 P 2.24 2.24 2.24 0.87 - 83 15 15 -
11SEP26 825.00 P 2.62 2.69 2.62 1.14 - 84 30 30 -
11SEP26 830.00 P 0.00 0.00 0.00 1.45 - 84 0 0 -
11SEP26 835.00 P 0.00 0.00 0.00 1.81 - 84 0 0 -
11SEP26 840.00 P 6.14 6.50 4.70 2.25 - 84 4 2 -
11SEP26 845.00 P 0.00 0.00 0.00 2.77 - 84 0 0 -
11SEP26 850.00 P 7.77 7.77 5.30 3.37 - 84 3 2 -
11SEP26 855.00 P 7.25 7.25 7.25 4.10 - 84 1 1 -
11SEP26 860.00 P 7.80 7.80 7.80 4.90 - 84 1 1 -
11SEP26 865.00 P 0.00 0.00 0.00 5.89 - 84 0 0 -
11SEP26 870.00 P 8.53 9.69 8.53 6.92 - 84 9 9 -
11SEP26 875.00 P 0.00 0.00 0.00 8.21 - 84 0 0 -
11SEP26 880.00 P 14.70 14.70 12.43 9.50 - 84 16 16 -
11SEP26 885.00 P 13.00 13.00 13.00 10.97 - 84 1 1 -
11SEP26 890.00 P 14.84 21.00 14.54 12.77 - 85 23 16 -
11SEP26 895.00 P 16.93 20.88 16.93 14.12 - 83 21 15 -
11SEP26 900.00 P 15.00 25.00 14.89 16.15 - 83 195 125 -
11SEP26 905.00 P 19.18 22.00 19.18 18.05 - 82 82 82 -
11SEP26 910.00 P 29.79 29.79 23.20 20.87 - 83 519 384 -
11SEP26 915.00 P 23.53 27.36 22.66 22.92 - 82 15 10 -
11SEP26 920.00 P 25.00 34.00 24.00 26.50 -5.09 85 119 52 -47
11SEP26 925.00 P 30.00 30.00 30.00 29.65 -4.79 86 3 9 +3
11SEP26 930.00 P 38.00 38.00 38.00 30.97 -6.32 79 1 20 -1
11SEP26 935.00 P 0.00 0.00 0.00 34.06 -6.45 79 0 5 0
11SEP26 940.00 P 0.00 0.00 0.00 39.63 -4.13 88 0 239 0
11SEP26 945.00 P 0.00 0.00 0.00 43.24 -3.78 88 0 17 0
11SEP26 950.00 P 0.00 0.00 0.00 46.99 -3.64 89 0 12 0
11SEP26 955.00 P 48.00 48.00 48.00 50.94 -3.32 90 8 16 -3
11SEP26 960.00 P 0.00 0.00 0.00 53.96 -3.92 86 0 4 0
11SEP26 965.00 P 0.00 0.00 0.00 57.41 -4.43 83 0 0 0
11SEP26 970.00 P 0.00 0.00 0.00 61.53 -4.27 83 0 100 0
11SEP26 975.00 P 0.00 0.00 0.00 65.80 -3.96 83 0 34 0
11SEP26 980.00 P 0.00 0.00 0.00 70.15 -3.85 83 0 5 0
11SEP26 985.00 P 0.00 0.00 0.00 74.55 -3.70 83 0 12 0
11SEP26 990.00 P 78.00 78.00 78.00 79.09 -3.42 83 1 38 0
11SEP26 995.00 P 0.00 0.00 0.00 83.63 -3.34 83 1 12 -1
11SEP26 1,000.00 P 80.00 80.00 80.00 88.28 -3.18 83 1 188 0
11SEP26 1,005.00 P 0.00 0.00 0.00 92.97 -0.19 83 0 7 0
11SEP26 1,010.00 P 97.66 97.66 97.66 97.69 +0.03 83 6 26 0
11SEP26 1,015.00 P 0.00 0.00 0.00 102.48 +0.27 83 0 19 0
11SEP26 1,020.00 P 0.00 0.00 0.00 107.28 +0.52 83 0 2 0
11SEP26 1,025.00 P 111.39 111.39 111.39 112.13 +0.74 83 13 43 0
11SEP26 1,030.00 P 0.00 0.00 0.00 117.00 +0.92 83 0 5 0
11SEP26 1,035.00 P 0.00 0.00 0.00 121.88 +1.10 83 0 1 0
11SEP26 1,040.00 P 0.00 0.00 0.00 126.80 +1.29 83 0 15 0
11SEP26 1,045.00 P 0.00 0.00 0.00 131.73 +1.43 83 0 15 0
11SEP26 1,050.00 P 0.00 0.00 0.00 136.67 +1.57 83 0 14 0
11SEP26 1,055.00 P 0.00 0.00 0.00 141.63 +1.72 83 0 1 0
11SEP26 1,060.00 P 0.00 0.00 0.00 146.58 +1.80 83 0 103 0
11SEP26 1,065.00 P 0.00 0.00 0.00 151.56 +1.91 83 0 1 0
11SEP26 1,070.00 P 0.00 0.00 0.00 156.54 +2.01 83 0 3 0
11SEP26 1,075.00 P 0.00 0.00 0.00 161.52 +2.08 83 0 6 0
11SEP26 1,080.00 P 0.00 0.00 0.00 166.51 +2.15 82 0 0 0
11SEP26 1,085.00 P 0.00 0.00 0.00 171.51 +2.22 84 0 0 0
11SEP26 1,090.00 P 0.00 0.00 0.00 176.50 +2.28 0 0 86 0
11SEP26 1,095.00 P 0.00 0.00 0.00 186.95 +7.77 182 0 770 0
11SEP26 1,100.00 P 0.00 0.00 0.00 186.96 +2.82 119 0 17 0
11SEP26 1,105.00 P 0.00 0.00 0.00 191.50 +2.40 0 0 0 0
11SEP26 1,110.00 P 0.00 0.00 0.00 196.50 +2.42 0 0 3 0
11SEP26 1,115.00 P 0.00 0.00 0.00 201.50 +2.44 0 0 3 0
11SEP26 1,120.00 P 205.00 205.00 205.00 206.50 +2.46 0 1 4 0
11SEP26 1,125.00 P 0.00 0.00 0.00 211.50 +2.48 0 0 0 0
11SEP26 1,130.00 P 0.00 0.00 0.00 216.50 +2.49 0 0 30 0
11SEP26 1,135.00 P 0.00 0.00 0.00 221.50 +2.49 0 0 0 0
11SEP26 1,140.00 P 0.00 0.00 0.00 226.50 +2.50 0 0 0 0
11SEP26 1,145.00 P 0.00 0.00 0.00 231.50 +2.50 0 0 0 0
11SEP26 1,150.00 P 0.00 0.00 0.00 236.50 +2.50 0 0 0 0
11SEP26 1,155.00 P 0.00 0.00 0.00 241.50 +2.50 0 0 0 0
11SEP26 1,160.00 P 0.00 0.00 0.00 246.50 +2.50 0 0 0 0
11SEP26 1,165.00 P 0.00 0.00 0.00 251.50 +2.50 0 0 1 0
11SEP26 1,170.00 P 0.00 0.00 0.00 256.50 +2.50 0 0 0 0
11SEP26 1,175.00 P 0.00 0.00 0.00 261.50 +2.50 0 0 0 0
11SEP26 1,180.00 P 0.00 0.00 0.00 266.50 +2.50 0 0 0 0
11SEP26 1,185.00 P 0.00 0.00 0.00 271.50 +2.50 0 0 0 0
11SEP26 1,190.00 P 0.00 0.00 0.00 276.50 +2.50 0 0 0 0
11SEP26 1,195.00 P 0.00 0.00 0.00 281.50 +2.50 0 0 0 0
11SEP26 1,200.00 P 0.00 0.00 0.00 286.50 +2.50 0 0 4 0
11SEP26 1,205.00 P 0.00 0.00 0.00 291.50 +2.50 0 0 0 0
11SEP26 1,210.00 P 0.00 0.00 0.00 296.50 +2.50 0 0 0 0
11SEP26 1,215.00 P 0.00 0.00 0.00 301.50 +2.50 0 0 1 0
11SEP26 1,220.00 P 0.00 0.00 0.00 306.50 +2.50 0 0 15 0
11SEP26 1,225.00 P 0.00 0.00 0.00 311.50 +2.50 0 0 0 0
11SEP26 1,230.00 P 0.00 0.00 0.00 316.50 +2.50 0 0 0 0
11SEP26 1,235.00 P 0.00 0.00 0.00 321.50 +2.50 0 0 0 0
11SEP26 1,240.00 P 0.00 0.00 0.00 326.50 +2.50 0 0 0 0
11SEP26 1,245.00 P 0.00 0.00 0.00 331.50 +2.50 0 0 0 0
11SEP26 1,250.00 P 0.00 0.00 0.00 336.50 +2.50 0 0 0 0
11SEP26 1,255.00 P 0.00 0.00 0.00 341.50 +2.50 0 0 0 0
11SEP26 1,260.00 P 0.00 0.00 0.00 346.50 +2.50 0 0 0 0
11SEP26 1,265.00 P 0.00 0.00 0.00 351.50 +2.50 0 0 0 0
11SEP26 1,270.00 P 0.00 0.00 0.00 356.50 +2.50 0 0 0 0
11SEP26 1,275.00 P 0.00 0.00 0.00 361.50 +2.50 0 0 0 0
11SEP26 1,280.00 P 0.00 0.00 0.00 366.50 +2.50 0 0 0 0
11SEP26 1,285.00 P 0.00 0.00 0.00 371.50 +2.50 0 0 0 0
11SEP26 1,290.00 P 0.00 0.00 0.00 376.50 +2.50 0 0 0 0
11SEP26 1,295.00 P 0.00 0.00 0.00 381.50 +2.50 0 0 0 0
18SEP26 815.00 P 0.00 0.00 0.00 12.23 - 84 0 0 -
18SEP26 820.00 P 0.00 0.00 0.00 13.26 - 84 0 0 -
18SEP26 825.00 P 0.00 0.00 0.00 14.45 - 84 0 0 -
18SEP26 830.00 P 0.00 0.00 0.00 15.79 - 84 0 0 -
18SEP26 835.00 P 0.00 0.00 0.00 17.14 - 84 0 0 -
18SEP26 840.00 P 20.00 20.00 20.00 18.48 - 84 1 1 -
18SEP26 845.00 P 0.00 0.00 0.00 19.87 - 84 0 0 -
18SEP26 850.00 P 0.00 0.00 0.00 21.57 - 84 0 0 -
18SEP26 855.00 P 0.00 0.00 0.00 23.27 - 84 0 0 -
18SEP26 860.00 P 27.68 27.68 27.68 24.96 - 84 9 9 -
18SEP26 865.00 P 0.00 0.00 0.00 26.66 - 84 0 0 -
18SEP26 870.00 P 0.00 0.00 0.00 28.61 - 84 0 0 -
18SEP26 875.00 P 0.00 0.00 0.00 30.70 - 85 0 0 -
18SEP26 880.00 P 0.00 0.00 0.00 32.78 - 85 0 0 -
18SEP26 885.00 P 38.00 38.00 38.00 34.87 - 85 2 2 -
18SEP26 890.00 P 0.00 0.00 0.00 36.97 - 85 0 0 -
18SEP26 895.00 P 0.00 0.00 0.00 39.46 - 85 0 0 -
18SEP26 900.00 P 42.00 42.00 42.00 41.95 - 85 1 1 -
18SEP26 905.00 P 0.00 0.00 0.00 44.45 - 85 0 0 -
18SEP26 910.00 P 0.00 0.00 0.00 46.87 - 85 0 0 -
18SEP26 915.00 P 0.00 0.00 0.00 49.52 - 85 0 0 -
18SEP26 920.00 P 0.00 0.00 0.00 52.46 -5.30 86 0 41 0
18SEP26 925.00 P 0.00 0.00 0.00 55.36 -5.32 86 0 1 0
18SEP26 930.00 P 0.00 0.00 0.00 58.26 -5.34 86 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 61.17 -5.35 86 0 15 0
18SEP26 940.00 P 0.00 0.00 0.00 64.25 -5.19 86 0 1 0
18SEP26 945.00 P 0.00 0.00 0.00 67.55 -4.92 86 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 68.78 -7.00 83 0 0 0
18SEP26 955.00 P 0.00 0.00 0.00 71.99 -7.11 83 0 0 0
18SEP26 960.00 P 0.00 0.00 0.00 75.19 -4.82 83 0 0 0
18SEP26 965.00 P 0.00 0.00 0.00 78.57 -4.66 83 0 0 0
18SEP26 970.00 P 0.00 0.00 0.00 82.13 -4.32 83 0 0 0
18SEP26 975.00 P 0.00 0.00 0.00 85.69 -4.19 83 1 8 +1
18SEP26 980.00 P 0.00 0.00 0.00 89.25 -4.21 83 0 2 0
18SEP26 985.00 P 0.00 0.00 0.00 92.81 -4.22 83 0 2 0
18SEP26 990.00 P 0.00 0.00 0.00 96.49 -4.12 83 0 0 0
18SEP26 995.00 P 0.00 0.00 0.00 100.38 -3.81 83 0 0 0
18SEP26 1,000.00 P 0.00 0.00 0.00 104.26 -3.51 83 0 3 0
18SEP26 1,005.00 P 0.00 0.00 0.00 108.14 -3.43 83 0 0 0
18SEP26 1,010.00 P 0.00 0.00 0.00 112.02 -3.44 83 0 0 0
18SEP26 1,015.00 P 0.00 0.00 0.00 115.94 -3.42 83 0 0 0
18SEP26 1,020.00 P 0.00 0.00 0.00 120.10 -3.15 83 0 0 0
18SEP26 1,025.00 P 0.00 0.00 0.00 124.26 -2.89 83 0 0 0
18SEP26 1,030.00 P 0.00 0.00 0.00 128.42 -2.63 83 0 1 0
18SEP26 1,035.00 P 0.00 0.00 0.00 132.58 -2.55 83 0 0 0
18SEP26 1,040.00 P 0.00 0.00 0.00 136.74 -2.56 83 0 0 0
18SEP26 1,045.00 P 0.00 0.00 0.00 141.07 -2.40 83 0 0 0
18SEP26 1,050.00 P 0.00 0.00 0.00 145.46 -2.18 83 0 0 0
18SEP26 1,055.00 P 0.00 0.00 0.00 149.84 -1.97 83 0 0 0
18SEP26 1,060.00 P 0.00 0.00 0.00 154.23 -1.75 83 0 0 0
18SEP26 1,065.00 P 0.00 0.00 0.00 158.62 -1.63 83 0 0 0
18SEP26 1,070.00 P 0.00 0.00 0.00 163.05 -1.60 83 0 0 0
18SEP26 1,075.00 P 0.00 0.00 0.00 167.62 -1.42 83 0 0 0
18SEP26 1,080.00 P 0.00 0.00 0.00 172.19 -1.25 83 0 0 0
18SEP26 1,085.00 P 0.00 0.00 0.00 176.76 -1.08 83 0 0 0
18SEP26 1,090.00 P 0.00 0.00 0.00 181.33 -0.91 83 0 0 0
18SEP26 1,095.00 P 0.00 0.00 0.00 186.95 +0.31 87 0 0 0
18SEP26 1,100.00 P 0.00 0.00 0.00 190.55 -0.67 83 0 0 0
18SEP26 1,105.00 P 0.00 0.00 0.00 195.26 -0.53 83 0 0 0
18SEP26 1,110.00 P 0.00 0.00 0.00 199.97 -0.40 83 0 0 0
18SEP26 1,115.00 P 0.00 0.00 0.00 204.68 -0.26 83 0 0 0
18SEP26 1,120.00 P 0.00 0.00 0.00 209.39 -0.13 83 0 0 0
18SEP26 1,125.00 P 0.00 0.00 0.00 214.10 0.00 83 0 0 0
18SEP26 1,130.00 P 0.00 0.00 0.00 218.89 +0.15 83 0 0 0
18SEP26 1,135.00 P 0.00 0.00 0.00 223.69 +0.24 83 0 0 0
18SEP26 1,140.00 P 0.00 0.00 0.00 228.51 +0.35 83 0 0 0
18SEP26 1,145.00 P 0.00 0.00 0.00 233.32 +0.44 83 0 0 0
18SEP26 1,150.00 P 0.00 0.00 0.00 238.13 +0.54 83 0 0 0
18SEP26 1,155.00 P 0.00 0.00 0.00 242.95 +0.64 83 0 0 0
18SEP26 1,160.00 P 0.00 0.00 0.00 247.81 +0.78 83 0 0 0
18SEP26 1,165.00 P 0.00 0.00 0.00 252.70 +0.90 83 0 0 0
18SEP26 1,170.00 P 0.00 0.00 0.00 257.58 +0.97 83 0 0 0
18SEP26 1,175.00 P 0.00 0.00 0.00 262.46 +1.03 83 0 0 0
29SEP26 620.00 P 3.50 3.50 3.50 1.14 - 82 10 10 -
29SEP26 630.00 P 4.20 4.20 4.20 1.48 - 82 1 1 -
29SEP26 640.00 P 0.00 0.00 0.00 1.82 - 82 0 0 -
29SEP26 650.00 P 0.00 0.00 0.00 2.26 - 82 0 0 -
29SEP26 660.00 P 0.00 0.00 0.00 2.79 - 82 0 0 -
29SEP26 670.00 P 0.00 0.00 0.00 3.42 - 83 0 0 -
29SEP26 680.00 P 7.80 8.00 7.80 4.22 -1.16 83 5 124 0
29SEP26 690.00 P 6.83 8.10 6.83 5.03 -1.32 83 2 29 -1
29SEP26 700.00 P 9.18 9.18 9.18 5.94 -1.77 83 3 76 -3
29SEP26 710.00 P 10.95 10.95 10.95 7.10 -1.78 83 1 3 -1
29SEP26 720.00 P 13.35 13.35 13.35 8.26 -2.06 83 1 3 +1
29SEP26 730.00 P 0.00 0.00 0.00 9.67 -2.27 83 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 11.27 -2.29 83 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 12.87 -2.62 83 0 19 0
29SEP26 760.00 P 0.00 0.00 0.00 14.85 -2.80 83 0 7 0
29SEP26 770.00 P 0.00 0.00 0.00 17.00 -2.82 83 0 24 0
29SEP26 780.00 P 25.99 25.99 25.99 19.14 -3.11 83 1 19 +1
29SEP26 790.00 P 0.00 0.00 0.00 21.76 -3.30 83 0 2 0
29SEP26 800.00 P 30.00 32.73 25.26 24.54 -3.33 83 21 69 +9
29SEP26 810.00 P 0.00 0.00 0.00 27.32 -3.45 83 0 4 0
29SEP26 820.00 P 0.00 0.00 0.00 30.58 -3.72 83 0 4 0
29SEP26 830.00 P 37.82 37.82 37.82 34.08 -3.74 83 1 177 0
29SEP26 840.00 P 39.00 39.02 39.00 37.58 -3.78 84 2 65 -1
29SEP26 850.00 P 47.00 48.55 47.00 41.44 -3.99 84 25 150 +17
29SEP26 860.00 P 53.00 53.00 53.00 45.72 -4.03 84 6 33 +2
29SEP26 870.00 P 55.50 55.50 55.50 50.01 -4.05 84 1 31 0
29SEP26 880.00 P 62.50 62.50 62.49 54.39 -4.09 84 3 50 -2
29SEP26 890.00 P 0.00 0.00 0.00 59.49 -4.12 84 0 18 0
29SEP26 900.00 P 73.00 73.00 73.00 64.59 -4.15 84 1 81 +1
29SEP26 910.00 P 0.00 0.00 0.00 69.69 -4.18 84 0 3 0
29SEP26 920.00 P 0.00 0.00 0.00 75.32 -4.01 85 0 4 0
29SEP26 930.00 P 0.00 0.00 0.00 81.24 -4.04 85 0 15 0
29SEP26 940.00 P 0.00 0.00 0.00 87.16 -4.06 85 0 17 0
29SEP26 950.00 P 97.17 97.17 97.17 93.13 -4.04 85 1 16 -1
29SEP26 960.00 P 0.00 0.00 0.00 99.83 -3.70 86 0 4 0
29SEP26 970.00 P 0.00 0.00 0.00 103.43 -6.83 82 0 16 0
29SEP26 980.00 P 0.00 0.00 0.00 109.94 -3.64 82 0 43 0
29SEP26 990.00 P 0.00 0.00 0.00 116.68 -3.44 82 0 28 0
29SEP26 1,000.00 P 127.00 127.00 127.00 123.89 -3.11 82 3 82 0
29SEP26 1,010.00 P 0.00 0.00 0.00 131.11 -3.13 82 0 127 0
29SEP26 1,020.00 P 0.00 0.00 0.00 138.33 -3.15 82 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 145.83 -2.90 82 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 153.67 -2.47 82 0 40 0
29SEP26 1,050.00 P 0.00 0.00 0.00 161.52 -2.49 82 0 29 0
29SEP26 1,060.00 P 0.00 0.00 0.00 174.45 +2.57 89 0 104 0
29SEP26 1,070.00 P 0.00 0.00 0.00 182.76 +3.01 90 0 101 0
29SEP26 1,080.00 P 0.00 0.00 0.00 191.40 -1.86 91 0 248 0
29SEP26 1,090.00 P 0.00 0.00 0.00 200.04 -1.80 91 0 255 0
29SEP26 1,100.00 P 210.00 210.00 210.00 202.61 -1.76 82 1 34 +1
29SEP26 1,110.00 P 0.00 0.00 0.00 211.09 -1.68 82 0 3 0
29SEP26 1,120.00 P 0.00 0.00 0.00 219.92 -1.27 82 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 228.75 -0.98 82 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 237.59 -0.99 82 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 246.44 -0.98 82 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 255.56 -0.71 82 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 264.75 -0.38 82 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 273.94 -0.23 82 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 283.13 -0.23 82 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 301.18 -0.15 102 0 1,508 0
29SEP26 1,210.00 P 0.00 0.00 0.00 301.86 +0.10 82 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 311.31 +0.35 82 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 320.77 +0.46 82 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 330.24 +0.47 82 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 339.82 +0.59 82 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 349.46 +0.76 82 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 359.12 +0.95 82 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 368.78 +1.06 82 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 378.45 +1.08 82 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 388.20 +1.17 82 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 397.98 +1.29 82 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 407.78 +1.43 82 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 417.58 +1.55 82 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 427.39 +1.57 82 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 437.24 +1.63 82 0 3 0
29SEP26 1,360.00 P 0.00 0.00 0.00 447.13 +1.73 82 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 457.01 +1.80 82 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 466.91 +1.89 82 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 476.81 +1.96 82 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 486.73 +1.99 82 0 5 0
29SEP26 1,410.00 P 0.00 0.00 0.00 496.68 +2.05 82 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 506.63 +2.11 82 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 516.59 +2.17 82 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 526.55 -11.45 82 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 536.53 -1.48 82 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 546.51 +2.31 82 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 556.50 +2.35 0 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 566.50 +2.39 0 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 576.50 +2.43 0 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 586.50 +2.46 0 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 596.50 +2.48 0 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 606.50 +2.50 0 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 616.50 +2.50 0 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 626.50 -9.50 0 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 636.50 +0.49 0 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 646.50 +2.50 0 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 656.50 -11.50 0 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 666.50 -1.51 0 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 676.50 +2.50 0 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 686.50 +2.50 0 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 696.50 +2.50 0 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 706.50 +2.50 0 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 716.50 +2.50 0 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 726.50 +2.50 0 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 736.50 +2.50 0 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 746.50 +2.50 0 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 756.50 +2.50 0 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 766.50 -10.50 0 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 776.50 -0.51 0 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 786.50 +2.50 0 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 796.50 +2.50 0 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 806.50 +2.50 0 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 816.50 +2.50 0 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 826.50 +2.50 0 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 836.50 +2.50 0 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 846.50 +2.50 0 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 856.50 -7.50 0 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 866.50 +2.49 0 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 876.50 +2.50 0 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 886.50 -7.50 0 0 0 0
29OCT26 620.00 P 17.00 17.00 17.00 12.04 - 85 1 1 -
29OCT26 630.00 P 0.00 0.00 0.00 13.88 - 85 0 0 -
29OCT26 640.00 P 0.00 0.00 0.00 15.63 - 85 0 0 -
29OCT26 650.00 P 0.00 0.00 0.00 17.37 - 86 0 0 -
29OCT26 660.00 P 0.00 0.00 0.00 19.11 - 86 0 0 -
29OCT26 670.00 P 0.00 0.00 0.00 21.07 - 86 0 0 -
29OCT26 680.00 P 28.70 30.00 28.70 23.38 -1.60 86 2 89 +2
29OCT26 690.00 P 30.00 30.00 30.00 25.69 -1.61 86 1 11 +1
29OCT26 700.00 P 0.00 0.00 0.00 28.00 -1.63 86 0 33 0
29OCT26 710.00 P 0.00 0.00 0.00 30.34 -1.87 86 0 2 0
29OCT26 720.00 P 36.97 36.97 36.97 33.31 -1.89 86 5 5 +5
29OCT26 730.00 P 0.00 0.00 0.00 36.28 -1.91 86 0 1 0
29OCT26 740.00 P 44.76 44.76 44.76 39.26 -1.92 86 1 1 +1
29OCT26 750.00 P 0.00 0.00 0.00 42.23 -1.94 86 0 21 0
29OCT26 760.00 P 54.30 54.30 54.30 45.51 -2.12 86 1 2 +1
29OCT26 770.00 P 0.00 0.00 0.00 49.22 -2.14 86 0 5 0
29OCT26 780.00 P 0.00 0.00 0.00 52.94 -2.15 86 0 1 0
29OCT26 790.00 P 0.00 0.00 0.00 56.65 -2.17 86 0 0 0
29OCT26 800.00 P 67.40 67.71 67.40 60.37 -2.18 86 54 80 +38
29OCT26 810.00 P 0.00 0.00 0.00 64.47 -2.27 86 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 68.97 -2.30 86 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 73.48 -2.31 86 0 5 0
29OCT26 840.00 P 0.00 0.00 0.00 77.98 -2.33 87 0 4 0
29OCT26 850.00 P 0.00 0.00 0.00 82.49 -2.35 87 0 6 0
29OCT26 860.00 P 0.00 0.00 0.00 87.21 -2.31 87 0 1 0
29OCT26 870.00 P 100.50 100.50 100.50 92.53 -2.33 87 1 3 +1
29OCT26 880.00 P 105.44 105.44 105.44 97.85 -2.35 87 1 4 +1
29OCT26 890.00 P 0.00 0.00 0.00 103.18 -2.36 87 0 0 0
29OCT26 900.00 P 110.89 116.53 110.89 108.50 -2.39 87 4 27 +4
29OCT26 910.00 P 0.00 0.00 0.00 113.84 -2.40 87 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 119.70 -2.23 87 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 125.83 -2.25 87 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 131.97 -2.26 88 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 138.10 -2.28 88 0 39 0
29OCT26 960.00 P 160.00 160.00 160.00 144.24 -2.30 88 1 19 0
29OCT26 970.00 P 0.00 0.00 0.00 150.39 -2.31 88 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 157.08 -1.99 88 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 163.99 -2.01 88 0 20 0
29OCT26 1,000.00 P 185.00 185.00 185.00 170.90 -2.02 88 1 201 +1
29OCT26 1,010.00 P 0.00 0.00 0.00 177.80 -2.04 89 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 184.72 -2.05 89 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 191.64 -2.06 89 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 198.83 -1.82 89 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 206.45 +4.43 89 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 214.06 -1.65 90 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 215.22 -1.61 85 0 27 0
29OCT26 1,080.00 P 0.00 0.00 0.00 222.62 -1.62 85 0 30 0
29OCT26 1,090.00 P 0.00 0.00 0.00 230.03 -1.63 85 0 55 0
29OCT26 1,100.00 P 256.00 256.00 256.00 244.56 -1.69 90 1 79 0
29OCT26 1,110.00 P 0.00 0.00 0.00 252.59 -1.32 91 0 90 0
29OCT26 1,120.00 P 0.00 0.00 0.00 260.82 -1.17 91 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 261.23 -1.14 85 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 269.23 -1.15 85 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 277.24 -1.16 85 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 293.81 +7.39 92 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 302.07 -1.21 92 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 310.57 -0.98 93 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 319.34 +7.78 93 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 319.35 +0.19 85 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 327.07 -0.61 85 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 335.59 -0.62 85 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 344.12 -0.62 85 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 352.65 -0.63 85 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 361.20 -0.62 85 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 370.05 -0.32 85 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 378.99 -0.04 85 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 387.92 -0.05 85 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 396.86 -0.05 85 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 405.81 -0.05 85 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 414.76 -0.05 85 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 423.71 -0.05 85 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 432.68 -0.04 85 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 441.84 +0.15 85 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 451.10 +0.44 85 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 460.37 +0.51 85 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 469.64 +0.51 85 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 478.91 +0.51 85 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 502.84 +15.16 103 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 512.40 +0.53 104 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 521.97 +0.54 105 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 531.56 +0.56 105 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 541.34 +0.76 106 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 541.35 -8.81 94 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 560.95 +1.05 108 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 560.96 -8.74 96 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 563.66 -15.85 85 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 590.38 +1.06 110 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 600.21 +1.08 111 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 610.04 +1.09 112 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 610.05 -8.72 99 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 611.48 -7.30 85 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 621.17 -17.27 85 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 630.87 -7.58 85 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 640.58 -17.70 85 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 650.29 -8.00 85 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 660.00 -8.00 85 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 669.72 +1.50 85 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 679.44 +1.51 85 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 689.18 +1.54 85 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 698.92 -19.37 85 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 708.73 -19.57 85 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 718.56 -9.75 85 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 728.39 -19.97 85 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 738.23 -20.23 85 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 748.06 -10.41 85 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 757.91 -20.80 85 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 767.76 -10.96 85 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 777.61 -1.12 85 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 787.47 +1.93 85 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 797.34 +1.95 85 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 807.23 +1.98 85 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 817.15 +2.04 85 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 827.07 +2.10 85 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 837.00 +2.16 85 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 846.92 +2.18 85 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 856.86 -7.14 85 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 866.79 +2.21 85 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 876.73 +2.22 85 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 886.68 -7.32 85 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 26.61 - 87 0 0 -
27NOV26 630.00 P 0.00 0.00 0.00 28.98 - 87 0 0 -
27NOV26 640.00 P 0.00 0.00 0.00 31.35 - 87 0 0 -
27NOV26 650.00 P 0.00 0.00 0.00 33.72 - 87 0 0 -
27NOV26 660.00 P 0.00 0.00 0.00 36.10 - 87 0 0 -
27NOV26 670.00 P 0.00 0.00 0.00 39.12 - 87 0 0 -
27NOV26 680.00 P 0.00 0.00 0.00 42.15 - 87 0 0 -
27NOV26 690.00 P 0.00 0.00 0.00 45.18 - 87 0 0 -
27NOV26 700.00 P 0.00 0.00 0.00 48.21 - 87 0 0 -
27NOV26 710.00 P 0.00 0.00 0.00 51.24 - 87 0 0 -
27NOV26 720.00 P 0.00 0.00 0.00 54.58 -2.20 87 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 58.34 -2.22 87 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 62.09 -2.24 87 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 65.85 -4.31 87 0 0 0
27NOV26 760.00 P 82.70 82.70 82.70 69.61 -2.28 87 3 3 +3
27NOV26 770.00 P 0.00 0.00 0.00 73.37 -2.31 87 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 77.42 -2.41 87 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 81.96 -2.42 87 0 0 0
27NOV26 800.00 P 99.99 103.00 99.99 89.08 +0.15 89 3 4 +3
27NOV26 810.00 P 0.00 0.00 0.00 93.75 -2.54 89 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 98.42 -2.56 89 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 103.10 +0.50 89 0 6 0
27NOV26 840.00 P 122.30 123.00 122.30 104.64 -5.74 87 3 1 -1
27NOV26 850.00 P 0.00 0.00 0.00 113.11 -2.57 89 0 1 0
27NOV26 860.00 P 0.00 0.00 0.00 118.59 -2.59 89 0 1 0
27NOV26 870.00 P 0.00 0.00 0.00 124.08 -2.61 89 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 129.57 -2.63 89 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 135.06 -2.65 89 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 140.55 -2.68 89 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 146.06 -2.69 89 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 152.09 -2.52 89 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 158.38 -2.54 90 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 164.67 -2.56 90 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 170.97 -2.57 90 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 177.26 -2.60 90 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 183.56 -2.62 90 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 189.87 -2.63 90 0 60 0
27NOV26 990.00 P 0.00 0.00 0.00 196.19 -2.64 90 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 203.19 -2.33 90 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 210.24 -2.34 90 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 217.30 -2.35 91 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 224.35 -2.38 91 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 231.41 +4.42 91 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 238.47 -2.41 91 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 245.54 +4.65 91 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 252.62 +5.00 91 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 260.07 +5.55 91 0 30 0
27NOV26 1,090.00 P 0.00 0.00 0.00 267.82 -1.98 92 0 101 0
27NOV26 1,100.00 P 0.00 0.00 0.00 275.56 -2.00 92 0 110 0
27NOV26 1,110.00 P 0.00 0.00 0.00 283.31 -2.01 92 0 162 0
27NOV26 1,120.00 P 0.00 0.00 0.00 291.06 -2.02 92 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 298.81 +5.72 92 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 298.82 -0.81 88 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 305.18 -2.00 87 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 312.73 -2.00 87 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 320.54 -1.76 87 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 338.50 +8.39 93 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 346.85 -1.52 94 0 100 0
27NOV26 1,200.00 P 0.00 0.00 0.00 346.86 -1.52 88 0 10 0
27NOV26 1,210.00 P 0.00 0.00 0.00 352.97 -1.50 87 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 361.09 -1.50 87 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 369.21 -1.51 87 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 377.33 -12.89 87 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 385.47 -13.13 87 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 393.61 -13.38 87 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 402.03 -4.97 87 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 410.63 -0.92 87 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 419.24 -13.53 87 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 427.84 -4.94 87 0 9 0
27NOV26 1,310.00 P 0.00 0.00 0.00 436.45 -0.94 87 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 458.41 +12.40 97 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 458.42 +3.79 90 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 476.17 +12.92 97 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 476.18 -9.86 91 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 493.95 -0.98 98 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 502.86 -0.97 98 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 512.10 -0.64 98 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 521.37 -0.34 99 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 530.64 -0.34 99 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 539.92 -0.35 99 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 549.21 -0.34 100 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 558.49 -0.35 100 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 567.78 -0.35 101 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 577.08 -0.34 101 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 586.38 -0.34 102 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 595.69 -0.34 102 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 605.01 -0.33 102 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 605.02 -9.63 94 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 624.01 +0.03 103 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 633.61 +0.28 104 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 633.62 +0.28 96 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 652.82 +0.29 104 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 662.42 +0.28 105 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 672.04 +0.29 105 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 681.65 +0.29 106 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 691.27 +0.29 106 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 700.90 +0.30 107 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 710.53 +0.31 107 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 710.54 -9.31 99 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 710.55 -18.94 89 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 718.07 -21.06 87 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 727.62 -11.52 87 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 737.18 -21.26 87 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 746.74 -11.72 87 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 756.31 -21.81 87 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 765.87 -12.84 87 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 775.45 -22.37 87 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 785.02 -12.81 87 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 794.60 -3.24 87 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 804.19 +0.89 87 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 813.78 +0.90 87 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 823.37 -23.76 87 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 832.98 -24.03 87 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 842.60 -14.42 87 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 852.33 -4.70 87 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 862.06 -1.94 87 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 871.79 +1.33 87 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 881.53 +1.37 87 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 891.27 -25.32 87 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 40.36 - 86 0 0 -
30DEC26 630.00 P 0.00 0.00 0.00 43.36 - 86 0 0 -
30DEC26 640.00 P 0.00 0.00 0.00 46.50 - 86 0 0 -
30DEC26 650.00 P 0.00 0.00 0.00 49.63 - 86 0 0 -
30DEC26 660.00 P 0.00 0.00 0.00 52.77 - 86 0 0 -
30DEC26 670.00 P 0.00 0.00 0.00 55.92 - 86 0 0 -
30DEC26 680.00 P 0.00 0.00 0.00 59.06 - 86 0 0 -
30DEC26 690.00 P 0.00 0.00 0.00 62.59 - 86 0 0 -
30DEC26 700.00 P 0.00 0.00 0.00 66.47 - 86 0 0 -
30DEC26 710.00 P 0.00 0.00 0.00 70.34 - 86 0 0 -
30DEC26 720.00 P 0.00 0.00 0.00 74.22 -1.99 86 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 78.10 -2.01 86 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 81.98 -2.03 86 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 85.87 -2.05 86 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 90.24 -2.13 86 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 94.89 -2.15 86 0 10 0
30DEC26 780.00 P 0.00 0.00 0.00 99.55 -2.17 86 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 104.21 -2.18 86 0 0 0
30DEC26 800.00 P 120.58 120.58 120.58 108.87 -5.53 86 1 1 +1
30DEC26 810.00 P 0.00 0.00 0.00 116.94 -2.29 88 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 121.74 -2.31 88 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 126.59 +1.44 88 0 7 0
30DEC26 840.00 P 0.00 0.00 0.00 132.20 -2.29 88 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 137.81 -2.31 88 0 1 0
30DEC26 860.00 P 0.00 0.00 0.00 143.43 -2.33 88 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 149.04 -2.35 88 0 2 0
30DEC26 880.00 P 175.00 175.00 175.00 154.66 -2.37 88 1 2 +1
30DEC26 890.00 P 0.00 0.00 0.00 160.28 -2.39 89 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 165.91 -2.40 89 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 171.55 -2.42 89 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 177.71 -2.25 89 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 178.76 -2.20 86 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 190.53 +3.33 89 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 196.94 +3.50 89 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 203.36 +3.67 89 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 203.67 -8.44 86 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 209.90 -2.29 86 0 1 0
30DEC26 990.00 P 0.00 0.00 0.00 222.63 +4.19 89 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 229.07 -2.38 89 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 235.86 -2.08 90 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 243.02 +5.05 90 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 243.03 -9.25 86 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 257.35 +5.06 90 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 257.36 -1.52 86 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 271.68 +5.83 90 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 278.85 +6.02 90 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 286.03 -2.18 90 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 293.22 +5.00 90 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 300.41 +6.62 90 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 300.42 -9.41 87 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 315.69 -1.76 91 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 315.70 -1.76 87 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 331.37 +7.91 91 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 331.38 +0.30 87 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 336.95 -1.76 86 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 344.57 -1.78 86 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 352.20 -1.79 86 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 359.83 -1.80 86 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 367.47 -1.81 86 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 375.12 -1.81 86 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 382.90 -1.69 86 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 391.08 -1.29 86 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 399.27 -1.30 86 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 407.46 -1.31 86 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 428.12 -1.35 93 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 428.13 -1.35 88 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 432.03 -1.34 86 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 440.24 -1.34 86 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 448.44 -1.35 86 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 456.65 -1.36 86 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 464.87 -1.36 86 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 487.29 +12.84 94 0 5 0
30DEC26 1,340.00 P 0.00 0.00 0.00 495.79 -1.38 94 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 504.68 -0.98 94 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 513.61 -0.80 95 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 522.54 -0.81 95 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 531.47 -0.82 95 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 540.40 -0.82 96 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 549.34 -0.83 96 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 558.28 -0.83 96 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 567.22 -0.84 96 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 576.17 -0.84 96 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 585.13 -0.84 97 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 594.09 -0.84 97 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 603.06 -0.84 97 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 612.05 -0.82 97 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 621.19 -0.67 97 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 630.51 -0.34 98 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 639.84 -0.23 98 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 649.17 -0.23 98 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 658.50 -0.23 99 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 667.84 -0.23 99 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 667.85 -9.56 94 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 686.52 +9.10 100 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 695.87 +14.51 100 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 705.22 -0.23 100 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 714.58 -0.23 101 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 714.59 -0.23 95 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 733.32 +13.47 101 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 742.69 +13.20 102 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 742.70 +3.57 95 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 742.71 +3.23 89 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 771.26 +0.20 103 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 771.27 +0.20 96 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 771.28 -18.89 89 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 776.88 -13.30 86 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 809.84 +12.02 104 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 819.49 +21.66 104 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 819.50 +14.87 98 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 819.51 -18.92 91 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 823.77 -14.67 86 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 833.15 -24.60 86 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 842.55 -24.87 86 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 851.94 -15.49 86 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 861.35 -6.09 86 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 896.88 +26.54 107 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 906.58 +26.84 108 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 906.59 +17.43 101 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 906.60 -9.99 93 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 75.31 - 86 0 0 -
30MAR27 630.00 P 0.00 0.00 0.00 79.42 - 86 0 0 -
30MAR27 640.00 P 0.00 0.00 0.00 83.56 - 86 0 0 -
30MAR27 650.00 P 0.00 0.00 0.00 87.70 - 86 0 0 -
30MAR27 660.00 P 0.00 0.00 0.00 91.84 - 86 0 0 -
30MAR27 670.00 P 0.00 0.00 0.00 95.99 - 86 0 0 -
30MAR27 680.00 P 0.00 0.00 0.00 100.14 - 86 0 0 -
30MAR27 690.00 P 0.00 0.00 0.00 104.30 - 86 0 0 -
30MAR27 700.00 P 0.00 0.00 0.00 108.46 - 86 0 0 -
30MAR27 710.00 P 0.00 0.00 0.00 112.96 - 86 0 0 -
30MAR27 720.00 P 0.00 0.00 0.00 117.89 +0.84 86 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 122.81 +0.84 86 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 127.74 +0.84 86 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 132.67 +0.84 86 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 137.61 +0.85 86 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 142.54 +0.85 86 0 0 0
30MAR27 780.00 P 170.00 170.00 170.00 151.91 +5.28 88 1 3 +1
30MAR27 790.00 P 0.00 0.00 0.00 157.01 +0.88 88 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 162.12 +0.89 88 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 167.80 +1.06 88 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 173.68 +1.06 88 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 179.57 +1.07 88 0 2 0
30MAR27 840.00 P 0.00 0.00 0.00 185.45 +1.07 88 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 191.35 +1.08 88 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 197.24 +1.08 88 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 203.13 +1.07 88 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 209.04 +1.08 88 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 214.94 +1.08 88 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 220.86 +1.09 89 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 226.80 +1.10 89 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 233.24 +1.58 89 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 239.90 +8.23 89 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 239.91 +1.77 86 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 245.86 +1.25 86 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 252.34 +1.25 86 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 266.59 +1.29 89 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 273.26 +7.95 89 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 273.27 +2.74 87 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 278.29 +1.27 86 0 26 0
30MAR27 1,010.00 P 0.00 0.00 0.00 293.33 +1.31 89 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 300.03 +1.31 89 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 300.04 +1.31 87 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 313.57 +1.41 89 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 320.96 +1.50 90 0 160 0
30MAR27 1,060.00 P 359.21 359.21 359.21 328.35 +1.50 90 5 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 328.36 +1.50 87 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 343.14 +1.51 90 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 350.54 +1.51 90 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 357.94 +1.51 90 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 365.34 +1.51 90 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 372.75 +1.51 90 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 380.16 +1.51 90 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 387.59 +1.53 90 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 395.01 +1.53 90 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 402.44 +1.53 90 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 409.89 +1.54 90 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 409.90 +1.54 88 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 425.31 +1.71 91 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 433.35 +1.72 91 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 441.39 +9.75 91 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 441.40 +6.73 88 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 457.48 +1.72 91 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 457.49 +1.72 88 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 459.79 +1.68 86 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 481.64 +1.73 91 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 489.70 +1.74 91 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 497.76 +1.73 91 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 505.83 +1.74 91 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 513.90 +1.74 92 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 521.98 +1.74 92 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 521.99 -6.34 89 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 538.17 +1.75 92 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 538.18 -6.35 89 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 538.55 -14.24 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 563.30 +1.92 92 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 563.31 -6.67 89 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 580.50 +10.51 93 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 580.51 +10.43 89 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 580.52 -15.27 86 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 588.66 -7.14 86 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 597.02 +1.21 86 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 605.39 -16.23 86 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 613.75 -7.88 86 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 622.13 -16.73 86 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 630.50 -16.98 86 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 638.89 -17.22 86 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 647.28 -17.47 86 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 655.67 -17.72 86 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 664.07 -17.97 86 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 672.47 -18.23 86 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 680.90 -18.47 86 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 689.38 -18.67 86 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 698.18 -18.85 86 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 706.97 -10.07 86 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 715.77 -19.38 86 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 724.57 -19.64 86 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 733.38 -19.90 86 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 742.19 -11.10 86 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 751.00 -2.30 86 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 759.81 +2.04 86 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 768.63 +2.05 86 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 777.45 +2.05 86 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 786.27 -21.48 86 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 795.10 -21.74 86 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 803.93 -22.00 86 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 812.77 -13.17 86 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 821.61 -22.53 86 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 830.46 -22.79 86 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 839.31 -23.05 86 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 848.17 -14.20 86 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 857.04 -5.34 86 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 865.91 -23.84 86 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 874.84 -24.07 86 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 883.99 -24.28 86 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 893.15 -24.55 86 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 902.31 -24.82 86 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 911.48 -15.66 86 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 920.64 -25.37 86 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 929.81 -25.64 86 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 90.23 - 79 0 0 -
29JUN27 630.00 P 0.00 0.00 0.00 94.45 - 79 0 0 -
29JUN27 640.00 P 0.00 0.00 0.00 98.67 - 79 0 0 -
29JUN27 650.00 P 0.00 0.00 0.00 102.90 - 79 0 0 -
29JUN27 660.00 P 0.00 0.00 0.00 107.13 - 79 0 0 -
29JUN27 670.00 P 0.00 0.00 0.00 111.37 - 79 0 0 -
29JUN27 680.00 P 0.00 0.00 0.00 115.62 - 79 0 0 -
29JUN27 690.00 P 0.00 0.00 0.00 120.12 - 79 0 0 -
29JUN27 700.00 P 0.00 0.00 0.00 125.13 - 79 0 0 -
29JUN27 710.00 P 0.00 0.00 0.00 130.13 - 79 0 0 -
29JUN27 720.00 P 0.00 0.00 0.00 135.13 -18.06 79 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 140.14 -18.20 79 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 145.15 -18.35 79 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 150.16 -18.49 79 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 155.18 -18.64 79 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 165.01 -19.35 81 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 170.20 -19.51 81 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 175.42 -14.42 81 0 1 0
29JUN27 800.00 P 0.00 0.00 0.00 181.23 -14.53 81 0 15 0
29JUN27 810.00 P 0.00 0.00 0.00 187.19 -14.49 81 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 193.15 -14.45 81 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 199.11 -20.82 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 205.08 -20.95 81 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 211.05 -21.09 81 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 217.02 -21.23 81 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 223.00 -21.37 81 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 228.12 -22.37 81 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 228.13 -28.49 79 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 233.96 -28.80 79 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 239.82 -29.09 79 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 246.15 -27.88 79 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 252.69 -21.35 79 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 259.23 -21.47 79 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 265.77 -21.59 79 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 272.31 -21.72 79 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 278.86 -21.84 79 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 285.41 -21.96 79 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 291.96 -22.08 79 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 298.53 -22.19 79 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 305.09 -22.32 79 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 311.67 -22.43 79 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 318.25 -22.54 79 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 324.84 -22.65 79 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 331.46 -22.74 79 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 338.53 -22.39 79 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 345.76 -21.94 79 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 353.00 -22.04 79 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 360.24 -22.14 79 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 367.48 -22.25 79 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 374.72 -34.27 79 0 501 0
29JUN27 1,120.00 P 0.00 0.00 0.00 381.97 -34.59 79 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 389.22 -27.35 79 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 396.48 -22.65 79 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 403.74 -22.75 79 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 411.01 -22.84 79 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 418.28 -22.94 79 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 425.56 -23.03 79 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 432.85 -23.12 79 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 440.15 -23.20 79 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 447.47 -23.27 79 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 455.13 -23.01 79 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 462.99 -22.55 79 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 470.84 -22.12 79 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 478.70 -21.73 79 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 486.56 -21.80 79 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 494.43 -21.88 79 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 502.29 -21.97 79 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 510.17 -22.04 79 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 518.04 -22.13 79 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 525.92 -22.21 79 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 533.81 -22.28 79 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 541.70 -22.35 79 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 549.60 -22.41 79 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 557.50 -22.48 79 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 565.41 -22.55 79 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 573.33 -22.61 79 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 581.26 -40.78 79 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 589.20 -32.85 79 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 597.19 -24.87 79 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 605.57 -22.32 79 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 613.96 -21.94 79 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 622.35 -21.56 79 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 630.75 -21.18 79 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 639.14 -20.82 79 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 647.54 -20.50 79 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 655.95 -20.53 79 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 664.35 -20.60 79 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 672.77 -20.64 79 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 681.18 -41.76 79 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 689.60 -33.35 79 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 698.03 -24.93 79 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 706.46 -20.84 79 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 714.89 -20.89 79 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 723.33 -20.93 79 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 731.78 -43.55 79 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 740.24 -43.83 79 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 748.70 -35.38 79 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 757.17 -26.92 79 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 765.65 -21.07 79 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 774.15 -21.08 79 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 782.86 -20.88 79 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 791.70 -20.55 79 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 800.53 -20.23 79 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 809.37 -19.92 79 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 818.21 -19.61 79 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 827.06 -19.29 79 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 835.90 -18.99 79 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 844.75 -18.70 79 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 853.61 -18.40 79 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 862.47 -44.68 79 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 871.33 -35.83 79 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 880.19 -26.98 79 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 889.06 -18.34 79 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 897.94 -18.36 79 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 906.82 -18.38 79 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 915.71 -18.39 79 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 924.60 -18.40 79 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 933.49 -18.42 79 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 942.39 -18.43 79 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 95.96 - 72 0 0 -
29SEP27 630.00 P 0.00 0.00 0.00 100.19 - 72 0 0 -
29SEP27 640.00 P 0.00 0.00 0.00 104.42 - 72 0 0 -
29SEP27 650.00 P 0.00 0.00 0.00 108.66 - 72 0 0 -
29SEP27 660.00 P 0.00 0.00 0.00 112.91 - 72 0 0 -
29SEP27 670.00 P 0.00 0.00 0.00 117.16 - 72 0 0 -
29SEP27 680.00 P 0.00 0.00 0.00 121.57 - 72 0 0 -
29SEP27 690.00 P 0.00 0.00 0.00 126.57 - 72 0 0 -
29SEP27 700.00 P 0.00 0.00 0.00 131.57 - 72 0 0 -
29SEP27 710.00 P 0.00 0.00 0.00 136.58 - 72 0 0 -
29SEP27 720.00 P 0.00 0.00 0.00 141.59 -11.60 72 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 146.60 -11.74 72 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 151.62 -11.88 72 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 156.64 -12.01 72 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 166.52 -7.30 73 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 171.71 -12.65 73 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 176.92 -12.79 73 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 182.39 -7.45 73 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 188.34 -7.42 73 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 194.30 -7.38 73 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 200.26 -7.34 74 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 206.22 -13.71 74 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 212.19 -13.84 74 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 218.16 -13.98 74 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 224.14 -14.11 74 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 229.24 -15.13 73 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 229.25 -21.24 72 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 235.08 -21.54 72 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 240.92 -21.84 72 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 246.79 -22.12 72 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 253.13 -20.90 72 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 259.67 -14.37 72 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 266.20 -14.50 72 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 272.74 -14.62 72 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 279.28 -14.75 72 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 285.83 -14.87 72 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 292.38 -14.99 72 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 298.94 -15.10 72 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 305.51 -15.21 72 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 312.07 -15.34 72 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 318.65 -15.45 72 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 325.25 -15.54 72 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 331.84 -15.65 72 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 338.46 -15.74 72 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 345.16 -15.76 72 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 352.39 -15.31 72 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 359.62 -15.42 72 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 366.85 -15.53 72 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 374.09 -15.64 72 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 381.33 -27.66 72 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 388.57 -27.99 72 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 395.82 -20.75 72 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 403.08 -16.05 72 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 410.34 -16.15 72 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 417.61 -16.24 72 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 424.88 -16.34 72 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 432.16 -16.43 72 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 439.45 -16.52 72 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 446.76 -16.59 72 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 454.07 -16.67 72 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 461.40 -16.74 72 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 468.82 -16.72 72 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 476.67 -16.29 72 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 484.52 -15.91 72 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 492.38 -15.98 72 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 500.24 -16.07 72 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 508.10 -16.16 72 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 515.96 -16.25 72 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 523.84 -16.33 72 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 531.71 -16.42 72 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 539.60 -16.49 72 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 547.49 -16.56 72 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 555.38 -16.63 72 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 563.28 -16.70 72 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 571.18 -16.78 72 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 579.10 -16.84 72 0 0 0
TOTAL PUT 1,291 13,669 +38
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$ 5.325
11SEP26 4.20 C 0.00 0.00 0.00 1.13 -0.09 157 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 1.08 -0.09 151 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 1.03 -0.09 144 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 0.98 -0.09 137 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 0.93 -0.09 130 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.88 -0.09 124 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.83 -0.09 117 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.78 -0.09 110 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.73 -0.09 104 0 0 0
11SEP26 4.65 C 0.00 0.00 0.00 0.68 -0.09 97 0 0 0
11SEP26 4.70 C 0.00 0.00 0.00 0.63 -0.09 91 0 0 0
11SEP26 4.75 C 0.00 0.00 0.00 0.58 -0.09 84 0 0 0
11SEP26 4.80 C 0.00 0.00 0.00 0.53 -0.10 78 0 0 0
11SEP26 4.85 C 0.00 0.00 0.00 0.48 -0.10 71 0 0 0
11SEP26 4.90 C 0.00 0.00 0.00 0.43 -0.10 65 0 0 0
11SEP26 4.95 C 0.00 0.00 0.00 0.38 -0.10 58 0 0 0
11SEP26 5.00 C 0.00 0.00 0.00 0.34 -0.10 69 0 0 0
11SEP26 5.10 C 0.00 0.00 0.00 0.25 -0.10 64 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 0.18 -0.09 67 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 0.11 -0.10 61 0 0 0
11SEP26 5.40 C 0.11 0.11 0.11 0.07 -0.08 64 1 45 0
11SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.05 73 0 90 0
11SEP26 5.60 C 0.00 0.00 0.00 0.03 -0.05 74 0 45 0
11SEP26 5.70 C 0.00 0.00 0.00 0.01 -0.04 65 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.01 -0.02 78 0 45 0
11SEP26 5.90 C 0.00 0.00 0.00 0.01 -0.01 89 0 60 0
11SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 455 0
11SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 151 0 19 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
11SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
11SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
11SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
11SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
11SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
18SEP26 4.20 C 0.00 0.00 0.00 1.13 - 66 0 0 -
18SEP26 4.25 C 0.00 0.00 0.00 1.08 -0.10 63 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 1.03 -0.10 60 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.98 -0.10 57 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 0.93 -0.10 54 0 0 0
18SEP26 4.45 C 0.00 0.00 0.00 0.88 -0.10 51 0 0 0
18SEP26 4.50 C 0.00 0.00 0.00 0.84 -0.09 66 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.78 -0.10 45 0 0 0
18SEP26 4.60 C 0.00 0.00 0.00 0.74 -0.11 59 0 0 0
18SEP26 4.65 C 0.00 0.00 0.00 0.69 -0.11 56 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.64 -0.12 52 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.60 -0.12 57 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.55 -0.10 53 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.51 -0.10 55 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.10 56 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.43 -0.10 56 0 0 0
18SEP26 5.00 C 0.00 0.00 0.00 0.40 -0.11 59 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.33 -0.09 59 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 0.27 -0.09 60 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.22 -0.07 61 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.17 -0.07 60 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.06 63 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 0.11 -0.05 64 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.08 -0.05 62 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 0.06 -0.04 63 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 0.05 -0.03 66 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.02 67 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.03 -0.02 68 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.02 -0.02 66 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.01 -0.01 66 0 30 0
18SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.14 -0.11 55 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.06 -0.10 66 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.97 -0.09 65 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.87 -0.11 59 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.78 -0.10 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.70 -0.11 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 -0.10 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.10 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 -0.09 61 0 0 0
29SEP26 5.25 C 0.35 0.35 0.35 0.35 -0.08 62 2 17 +2
29SEP26 5.50 C 0.00 0.00 0.00 0.24 -0.06 62 0 32 0
29SEP26 5.75 C 0.00 0.00 0.00 0.16 -0.05 63 0 152 0
29SEP26 6.00 C 0.11 0.11 0.11 0.10 -0.04 62 1 299 -1
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.03 62 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.02 64 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.01 68 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 69 0 5 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 39 0
29OCT26 4.20 C 0.00 0.00 0.00 1.24 -0.10 65 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.15 -0.11 63 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.07 -0.10 63 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.00 -0.10 63 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.93 -0.10 64 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.86 -0.10 63 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.79 -0.10 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.73 -0.09 63 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.68 -0.08 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.54 -0.09 63 0 45 0
29OCT26 5.50 C 0.00 0.00 0.00 0.44 -0.07 64 0 90 0
29OCT26 5.75 C 0.00 0.00 0.00 0.36 -0.05 66 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.28 -0.05 65 0 21 0
29OCT26 6.25 C 0.00 0.00 0.00 0.22 -0.04 65 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.17 -0.04 65 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 -0.03 65 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.10 -0.03 65 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.08 -0.02 66 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 -0.02 66 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 -0.02 64 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 -0.02 64 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 -0.02 63 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 63 0 46 0
27NOV26 4.20 C 0.00 0.00 0.00 1.35 -0.09 69 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.27 -0.09 68 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.20 -0.10 68 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.13 -0.11 67 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.07 -0.11 68 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.01 -0.10 68 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.95 -0.10 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.89 -0.10 67 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.83 -0.08 66 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.71 -0.08 67 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.62 -0.06 68 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.53 -0.06 69 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.45 -0.05 69 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.38 -0.04 69 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.32 -0.05 69 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.26 -0.05 68 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.22 -0.04 68 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.18 -0.04 68 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.15 -0.03 68 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.13 -0.02 69 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.10 -0.03 68 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.09 -0.02 69 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.07 -0.02 68 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.06 -0.02 69 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.44 -0.09 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.37 -0.09 68 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.30 -0.09 67 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.25 -0.08 68 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.19 -0.09 68 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.13 -0.09 68 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.07 -0.11 67 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.02 -0.08 68 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.96 -0.08 67 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.84 -0.08 67 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.76 -0.05 69 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.67 -0.04 69 0 45 0
30DEC26 6.00 C 0.00 0.00 0.00 0.58 -0.06 69 0 126 0
30DEC26 6.25 C 0.00 0.00 0.00 0.50 -0.05 68 0 35 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 -0.05 68 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 -0.05 68 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.33 -0.04 68 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 -0.05 68 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.03 68 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.04 68 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.03 67 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.16 -0.03 68 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.14 -0.02 68 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.02 68 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.69 -0.07 70 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.63 -0.07 70 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.58 -0.07 71 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.51 -0.08 69 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.46 -0.07 69 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.40 -0.08 69 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.35 -0.08 69 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.31 -0.07 69 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.26 -0.07 69 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.15 -0.07 69 0 0 0
30MAR27 5.50 C 1.08 1.08 1.08 1.08 -0.04 71 1 1 +1
30MAR27 5.75 C 0.00 0.00 0.00 0.96 -0.07 69 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.88 -0.06 69 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.81 -0.05 69 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 -0.06 70 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 -0.05 70 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 -0.05 70 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 -0.04 70 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 -0.04 70 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.48 -0.04 70 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 -0.04 70 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.41 -0.03 70 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.38 -0.02 71 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.35 -0.02 71 0 30 0
29JUN27 4.20 C 0.00 0.00 0.00 1.89 -0.08 71 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.83 -0.08 70 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.78 -0.08 70 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.73 -0.08 70 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.68 -0.08 70 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.64 -0.07 71 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.59 -0.08 70 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.54 -0.08 70 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.50 -0.07 70 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.40 -0.07 70 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.31 -0.06 70 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.22 -0.07 70 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.14 -0.06 70 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.07 -0.06 71 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.00 -0.05 71 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.94 -0.05 71 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.88 -0.05 71 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.83 -0.05 71 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.77 -0.05 71 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.72 -0.05 71 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.68 -0.05 71 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.64 -0.04 71 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.60 -0.04 71 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.55 -0.05 70 0 4 0
29SEP27 4.20 C 0.00 0.00 0.00 2.05 -0.08 70 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 2.00 -0.08 70 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.96 -0.07 71 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.91 -0.08 70 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.87 -0.07 71 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.82 -0.08 70 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.78 -0.07 70 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.75 -0.06 71 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.71 -0.07 71 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.62 -0.06 71 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.53 -0.06 71 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.44 -0.06 71 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.37 -0.05 71 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.29 -0.06 71 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.22 -0.06 71 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.16 -0.05 71 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.10 -0.05 71 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.05 -0.05 72 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.99 -0.05 71 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.95 -0.02 72 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.90 -0.03 72 0 0 0
TOTAL CALL 5 3,841 +2
11SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 4.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
11SEP26 4.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 5.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
11SEP26 5.10 P 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.05 0.00 64 0 30 0
11SEP26 5.30 P 0.00 0.00 0.00 0.09 +0.01 65 0 50 0
11SEP26 5.40 P 0.00 0.00 0.00 0.15 +0.02 68 0 30 0
11SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.03 70 0 80 0
11SEP26 5.60 P 0.00 0.00 0.00 0.30 +0.04 70 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.40 +0.07 85 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.49 +0.07 87 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.58 +0.07 79 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.68 +0.08 90 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.78 +0.09 100 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 0.88 +0.09 110 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.98 +0.10 119 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 1.08 +0.10 128 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 1.18 +0.09 137 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 1.28 +0.09 146 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 1.38 +0.09 155 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 1.48 +0.09 163 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 1.58 +0.09 171 0 0 0
11SEP26 7.00 P 0.00 0.00 0.00 1.68 +0.09 178 0 0 0
11SEP26 7.10 P 0.00 0.00 0.00 1.78 +0.09 186 0 0 0
11SEP26 7.20 P 0.00 0.00 0.00 1.88 +0.09 193 0 0 0
11SEP26 7.30 P 0.00 0.00 0.00 1.98 +0.09 201 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 2.08 +0.10 208 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 2.18 +0.10 215 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 2.28 +0.10 222 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 2.38 +0.09 229 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.01 - 86 0 0 -
18SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
18SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
18SEP26 4.75 P 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
18SEP26 4.80 P 0.00 0.00 0.00 0.04 +0.01 64 0 0 0
18SEP26 4.85 P 0.00 0.00 0.00 0.05 +0.01 64 0 0 0
18SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 0.07 +0.01 64 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.08 +0.01 62 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.12 +0.02 66 0 0 0
18SEP26 5.20 P 0.14 0.14 0.14 0.14 +0.01 59 5 20 +5
18SEP26 5.30 P 0.00 0.00 0.00 0.20 +0.03 64 0 15 0
18SEP26 5.40 P 0.00 0.00 0.00 0.24 +0.02 60 0 15 0
18SEP26 5.50 P 0.00 0.00 0.00 0.32 +0.04 65 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.39 +0.05 66 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.47 +0.06 69 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.54 +0.05 66 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.62 +0.05 65 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.72 +0.08 72 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 0.81 +0.09 73 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 0.90 +0.08 72 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 0.99 +0.07 70 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 1.09 +0.09 75 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 1.19 +0.10 80 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 1.28 +0.09 72 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 1.38 +0.09 76 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 1.48 +0.09 80 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 1.58 +0.09 84 0 0 0
18SEP26 7.00 P 0.00 0.00 0.00 1.68 +0.09 88 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 1.78 +0.09 92 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 1.88 +0.09 95 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 1.98 +0.09 99 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 2.08 +0.10 102 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 2.18 +0.10 106 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 2.28 +0.10 109 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 2.38 +0.09 113 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 67 0 1 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 67 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 0.00 65 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 63 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 0.00 63 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.01 64 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 0.00 62 0 42 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 +0.01 64 0 68 0
29SEP26 5.25 P 0.26 0.26 0.25 0.28 +0.03 64 17 99 +1
29SEP26 5.50 P 0.00 0.00 0.00 0.40 +0.02 61 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 +0.05 63 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 +0.06 66 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.07 66 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.22 +0.08 70 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.46 +0.09 74 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.68 +0.08 62 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.94 +0.10 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 +0.10 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.43 +0.10 80 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.68 +0.10 86 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.93 +0.10 91 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.18 +0.10 96 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.43 +0.10 101 0 0 0
29OCT26 4.20 P 0.10 0.10 0.10 0.10 +0.01 66 1 1 +1
29OCT26 4.30 P 0.00 0.00 0.00 0.12 +0.01 66 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.14 0.00 65 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.17 +0.01 66 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.19 0.00 64 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.23 +0.01 65 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.27 +0.02 66 0 6 0
29OCT26 4.90 P 0.30 0.30 0.30 0.31 +0.02 66 2 17 +2
29OCT26 5.00 P 0.33 0.33 0.33 0.35 +0.02 66 60 43 +1
29OCT26 5.25 P 0.00 0.00 0.00 0.47 +0.03 66 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.60 +0.03 65 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.77 +0.04 66 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.95 +0.04 67 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.14 +0.07 68 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.34 +0.07 68 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.55 +0.08 68 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.77 +0.08 68 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.99 +0.08 68 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.23 +0.09 70 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.47 +0.09 72 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.71 +0.11 73 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.95 +0.09 74 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.19 +0.09 73 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.43 +0.08 69 0 60 0
27NOV26 4.20 P 0.19 0.19 0.19 0.19 0.00 68 2 2 +2
27NOV26 4.30 P 0.00 0.00 0.00 0.22 0.00 68 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.25 0.00 68 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.29 +0.02 69 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.33 +0.02 69 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.36 +0.02 68 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.40 +0.01 68 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.44 +0.01 67 0 130 0
27NOV26 5.00 P 0.00 0.00 0.00 0.50 +0.03 69 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.62 +0.03 68 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.76 +0.03 68 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.92 +0.04 69 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.09 +0.06 69 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.27 +0.05 69 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.46 +0.05 69 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.66 +0.07 69 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.87 +0.08 70 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.09 +0.09 71 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.30 +0.08 70 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.53 +0.09 71 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.76 +0.08 71 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.00 +0.09 73 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.23 +0.08 72 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.45 +0.07 67 0 0 0
30DEC26 4.20 P 0.27 0.27 0.27 0.28 +0.01 69 1 3 +1
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.01 68 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.01 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.02 69 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 +0.02 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 +0.02 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.52 +0.03 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 +0.03 68 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 +0.03 68 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 +0.03 67 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 +0.04 68 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.05 +0.04 70 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 +0.07 69 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.08 69 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.58 +0.09 70 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.77 +0.08 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.97 +0.08 70 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.17 +0.07 69 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.38 +0.09 69 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.60 +0.08 69 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.83 +0.08 71 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.05 +0.07 70 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.28 +0.08 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.51 +0.08 70 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.49 +0.01 70 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.53 +0.01 70 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.58 +0.02 70 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 +0.02 70 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.02 70 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.71 +0.02 69 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.76 +0.02 69 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 +0.02 69 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.86 +0.02 69 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.00 +0.03 69 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 +0.03 69 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 +0.04 69 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.47 +0.04 69 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.65 +0.04 70 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.83 +0.05 70 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.00 +0.06 69 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.21 +0.08 70 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.41 +0.06 70 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.61 +0.06 70 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.81 +0.05 70 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.03 +0.07 71 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.24 +0.06 71 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.45 +0.06 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.67 +0.08 70 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.66 +0.01 70 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 +0.02 70 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.75 +0.01 70 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.80 +0.03 70 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.85 +0.02 70 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.90 +0.02 70 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.95 +0.02 70 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.01 +0.03 70 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.05 +0.01 69 0 4 0
29JUN27 5.25 P 0.00 0.00 0.00 1.21 +0.03 70 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.36 +0.03 70 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.52 +0.04 70 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.69 +0.04 70 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 +0.04 70 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.04 +0.04 70 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.22 +0.04 70 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.41 +0.04 70 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.60 +0.05 70 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.80 +0.05 70 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.99 +0.04 70 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.20 +0.05 70 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.41 +0.05 71 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.61 +0.04 70 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.84 +0.07 71 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.81 +0.02 71 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.86 +0.02 71 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.91 +0.02 71 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.95 +0.02 70 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.00 +0.02 70 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.06 +0.02 70 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.12 +0.03 70 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.17 +0.03 70 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.23 +0.03 70 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.38 +0.02 70 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.53 +0.03 70 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.69 +0.03 70 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.86 +0.04 70 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.03 +0.03 70 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.21 +0.04 70 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.40 +0.04 71 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.58 +0.04 70 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.77 +0.04 70 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.97 +0.05 71 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.16 +0.04 70 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.36 +0.04 70 0 0 0
TOTAL PUT 88 2,658 +13
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$ 7.855
29SEP26 4.40 C 0.00 0.00 0.00 3.46 -0.33 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.36 -0.34 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.27 -0.33 104 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.16 -0.34 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.06 -0.34 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.96 -0.33 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.86 -0.34 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.61 -0.32 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.37 -0.33 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.12 -0.33 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.88 -0.31 64 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.64 -0.31 62 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.41 -0.31 61 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.20 -0.30 63 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 -0.29 59 0 17 0
29SEP26 7.25 C 0.78 0.78 0.78 0.82 -0.22 63 7 17 0
29SEP26 7.50 C 0.00 0.00 0.00 0.62 -0.24 57 0 169 0
29SEP26 7.75 C 0.47 0.47 0.46 0.48 -0.21 57 50 118 +35
29SEP26 8.00 C 0.48 0.48 0.41 0.37 -0.17 58 31 120 +31
29SEP26 8.25 C 0.36 0.36 0.26 0.27 -0.15 57 48 1,605 +2
29SEP26 8.50 C 0.23 0.23 0.23 0.20 -0.12 58 3 1,069 +3
29SEP26 8.75 C 0.21 0.21 0.15 0.15 -0.10 59 18 301 0
29SEP26 9.00 C 0.16 0.16 0.16 0.11 -0.08 60 8 2,246 +8
29SEP26 9.25 C 0.00 0.00 0.00 0.08 -0.06 61 0 292 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.05 59 0 94 0
29SEP26 9.75 C 0.05 0.05 0.05 0.04 -0.03 62 2 98 -2
29SEP26 10.00 C 0.06 0.06 0.06 0.03 -0.02 63 30 351 -15
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 111 0
29SEP26 11.00 C 0.02 0.02 0.02 0.01 0.00 68 1 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 113 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 118 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 128 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 137 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.39 -0.32 77 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.28 -0.34 64 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.17 -0.35 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.10 -0.32 75 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.99 -0.32 66 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.89 -0.33 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.65 -0.32 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.42 -0.31 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.19 -0.32 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.96 -0.31 60 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.75 -0.29 60 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.54 -0.30 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.35 -0.27 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.17 -0.27 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.00 -0.25 56 0 15 0
29OCT26 7.50 C 0.97 0.97 0.97 0.85 -0.23 56 15 149 +15
29OCT26 7.75 C 0.00 0.00 0.00 0.73 -0.19 57 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.61 -0.18 56 0 83 0
29OCT26 8.25 C 0.00 0.00 0.00 0.52 -0.14 57 0 68 0
29OCT26 8.50 C 0.51 0.51 0.42 0.43 -0.13 57 6 268 +5
29OCT26 8.75 C 0.39 0.39 0.39 0.36 -0.11 58 3 89 -3
29OCT26 9.00 C 0.00 0.00 0.00 0.30 -0.10 58 0 66 0
29OCT26 9.25 C 0.00 0.00 0.00 0.24 -0.10 57 0 50 0
29OCT26 9.50 C 0.00 0.00 0.00 0.20 -0.08 58 0 120 0
29OCT26 9.75 C 0.15 0.15 0.15 0.17 -0.07 59 2 185 0
29OCT26 10.00 C 0.18 0.18 0.18 0.14 -0.06 59 16 130 -1
29OCT26 10.50 C 0.00 0.00 0.00 0.09 -0.04 59 0 213 0
29OCT26 11.00 C 0.00 0.00 0.00 0.06 -0.03 59 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.04 -0.02 60 0 62 0
29OCT26 12.00 C 0.03 0.03 0.03 0.03 -0.01 62 2 36 +2
29OCT26 12.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 1 0
27NOV26 5.50 C 0.00 0.00 0.00 2.48 -0.35 61 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.27 -0.33 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.06 -0.29 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.87 -0.25 60 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.68 -0.27 60 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.50 -0.28 59 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.31 -0.25 56 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.18 -0.21 58 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.03 -0.20 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.91 -0.18 57 0 0 0
27NOV26 8.00 C 0.90 0.90 0.90 0.80 -0.17 57 15 106 +15
27NOV26 8.25 C 0.00 0.00 0.00 0.70 -0.15 57 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.61 -0.14 57 0 18 0
27NOV26 8.75 C 0.00 0.00 0.00 0.53 -0.13 57 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.46 -0.12 58 0 82 0
27NOV26 9.25 C 0.00 0.00 0.00 0.40 -0.11 58 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.35 -0.09 58 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.30 -0.09 58 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.27 -0.07 59 0 42 0
27NOV26 10.50 C 0.00 0.00 0.00 0.20 -0.06 59 0 49 0
27NOV26 11.00 C 0.00 0.00 0.00 0.15 -0.04 60 0 207 0
27NOV26 11.50 C 0.00 0.00 0.00 0.11 -0.03 60 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.08 -0.03 60 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 -0.02 60 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.54 -0.36 64 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.45 -0.36 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.35 -0.36 62 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.26 -0.36 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.17 -0.36 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.08 -0.35 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.99 -0.28 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.77 -0.35 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.56 -0.33 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.36 -0.32 60 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.13 -0.34 56 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.98 -0.29 59 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.79 -0.30 58 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 -0.23 57 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.46 -0.28 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.32 -0.26 57 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.18 -0.25 56 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 1.05 -0.21 56 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.94 -0.20 56 0 45 0
30DEC26 8.25 C 0.00 0.00 0.00 0.86 -0.17 57 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.77 -0.15 57 0 107 0
30DEC26 8.75 C 0.00 0.00 0.00 0.67 -0.16 56 0 69 0
30DEC26 9.00 C 0.68 0.68 0.66 0.60 -0.15 56 5 104 +5
30DEC26 9.25 C 0.62 0.62 0.62 0.54 -0.13 57 10 89 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 -0.12 57 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.43 -0.11 57 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.39 -0.08 58 0 91 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.07 57 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.24 -0.07 58 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.18 -0.07 57 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 -0.05 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.04 57 0 62 0
30DEC26 13.00 C 0.13 0.13 0.13 0.09 -0.03 58 2 29 +2
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.03 58 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.03 57 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.02 58 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.02 57 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.02 56 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.62 -0.32 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.53 -0.34 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.44 -0.33 56 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.36 -0.32 56 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.28 -0.32 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.22 -0.30 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.13 -0.31 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.95 -0.30 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.77 -0.31 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.59 -0.30 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.41 -0.30 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.24 -0.29 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.08 -0.29 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.93 -0.28 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.77 -0.28 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.64 -0.27 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.52 -0.21 56 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.40 -0.21 56 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.30 -0.20 56 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.20 -0.19 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.11 -0.17 56 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 1.02 -0.17 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.95 -0.15 56 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.88 -0.14 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.81 -0.14 56 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 -0.13 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.69 -0.13 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.60 -0.11 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.52 -0.09 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.44 -0.09 57 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.08 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.07 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 -0.06 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 -0.05 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.05 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.05 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.74 -0.32 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.66 -0.32 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.58 -0.32 57 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.53 -0.29 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.42 -0.32 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.35 -0.31 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.30 -0.28 59 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.12 -0.27 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.95 -0.28 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.78 -0.27 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.62 -0.31 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.47 -0.30 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.32 -0.30 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.18 -0.29 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.05 -0.28 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.89 -0.29 55 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.81 -0.24 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.70 -0.24 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.59 -0.22 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.49 -0.23 56 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.40 -0.21 56 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.32 -0.21 56 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.23 -0.23 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.14 -0.22 55 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.08 -0.16 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.02 -0.15 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.96 -0.14 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.84 -0.15 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.74 -0.14 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.66 -0.13 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.60 -0.11 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.54 -0.09 57 0 31 0
29SEP27 6.00 C 0.00 0.00 0.00 2.84 -0.24 59 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.69 -0.24 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.55 -0.28 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.43 -0.26 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.30 -0.26 57 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.16 -0.28 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.05 -0.22 56 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.95 -0.21 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.85 -0.20 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.75 -0.20 56 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.67 -0.19 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.58 -0.19 56 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.50 -0.18 56 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.43 -0.17 56 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.36 -0.17 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.30 -0.15 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.24 -0.15 57 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.10 -0.16 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.00 -0.15 56 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.91 -0.14 57 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 0.83 -0.13 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.76 -0.11 57 0 15 0
TOTAL CALL 274 13,518 +102
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29SEP26 6.00 P 0.02 0.02 0.02 0.01 0.00 60 34 220 +2
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 64 0 193 0
29SEP26 6.50 P 0.05 0.06 0.05 0.04 +0.01 59 34 1,072 +13
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.03 62 0 150 0
29SEP26 7.00 P 0.13 0.14 0.13 0.12 +0.03 60 60 200 +40
29SEP26 7.25 P 0.16 0.20 0.16 0.19 +0.06 61 49 299 +49
29SEP26 7.50 P 0.29 0.29 0.29 0.28 +0.08 61 33 339 -27
29SEP26 7.75 P 0.00 0.00 0.00 0.39 +0.10 61 0 107 0
29SEP26 8.00 P 0.45 0.45 0.45 0.53 +0.13 62 1 238 0
29SEP26 8.25 P 0.66 0.66 0.66 0.69 +0.16 63 1 2,746 0
29SEP26 8.50 P 0.69 0.69 0.69 0.86 +0.17 62 2 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 +0.20 64 0 489 0
29SEP26 9.00 P 0.00 0.00 0.00 1.26 +0.24 63 0 760 0
29SEP26 9.25 P 1.40 1.40 1.40 1.48 +0.25 65 1 252 0
29SEP26 9.50 P 0.00 0.00 0.00 1.72 +0.29 69 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 1.93 +0.28 64 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.17 +0.29 65 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 2.68 +0.31 80 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 3.16 +0.31 79 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.69 +0.34 103 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.18 +0.33 107 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.65 +0.30 93 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.15 +0.30 100 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.65 +0.30 106 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.15 +0.30 112 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.65 +0.30 118 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.18 +0.33 150 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.67 +0.32 149 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.18 +0.33 161 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.65 +0.30 139 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.15 +0.30 144 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.65 +0.30 149 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.15 +0.30 153 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.65 +0.30 158 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.15 +0.30 162 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.65 +0.30 166 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.15 +0.30 170 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.15 +0.30 178 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.15 +0.30 186 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.15 +0.30 193 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.15 +0.30 200 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 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 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29OCT26 5.50 P 0.05 0.05 0.05 0.03 +0.01 59 10 17 0
29OCT26 5.75 P 0.06 0.06 0.06 0.05 +0.01 59 10 13 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 +0.02 60 0 39 0
29OCT26 6.25 P 0.12 0.12 0.12 0.12 +0.03 60 5 35 0
29OCT26 6.50 P 0.15 0.16 0.15 0.17 +0.05 60 45 857 +45
29OCT26 6.75 P 0.20 0.20 0.20 0.23 +0.06 59 15 62 +15
29OCT26 7.00 P 0.27 0.32 0.27 0.31 +0.07 60 13 76 +7
29OCT26 7.25 P 0.00 0.00 0.00 0.40 +0.08 60 0 29 0
29OCT26 7.50 P 0.42 0.50 0.42 0.50 +0.10 59 3 175 -1
29OCT26 7.75 P 0.00 0.00 0.00 0.62 +0.12 59 0 125 0
29OCT26 8.00 P 0.00 0.00 0.00 0.76 +0.14 59 0 30 0
29OCT26 8.25 P 0.00 0.00 0.00 0.91 +0.15 60 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 1.06 +0.16 59 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.26 +0.19 61 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.43 +0.20 60 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.63 +0.23 60 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.84 +0.24 61 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.05 +0.25 61 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.26 +0.25 60 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.72 +0.28 61 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.20 +0.29 64 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.69 +0.32 68 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.18 +0.33 71 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.65 +0.30 64 0 0 0
27NOV26 5.50 P 0.09 0.09 0.09 0.09 +0.03 61 1 13 +1
27NOV26 5.75 P 0.00 0.00 0.00 0.12 +0.03 60 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.16 +0.03 59 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.22 +0.05 60 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.29 +0.06 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.36 +0.06 59 0 30 0
27NOV26 7.00 P 0.00 0.00 0.00 0.45 +0.08 60 0 234 0
27NOV26 7.25 P 0.52 0.52 0.52 0.55 +0.09 59 3 101 +3
27NOV26 7.50 P 0.63 0.63 0.63 0.66 +0.09 59 1 119 +1
27NOV26 7.75 P 0.00 0.00 0.00 0.78 +0.11 59 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 0.92 +0.13 59 0 95 0
27NOV26 8.25 P 0.00 0.00 0.00 1.07 +0.14 59 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.22 +0.15 58 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.39 +0.16 59 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 1.57 +0.16 59 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.76 +0.18 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.96 +0.22 59 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.16 +0.22 59 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.37 +0.27 60 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.80 +0.29 60 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.25 +0.24 60 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.72 +0.28 61 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.19 +0.33 61 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.67 +0.30 61 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 +0.01 56 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 +0.01 58 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 +0.01 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 +0.02 58 0 18 0
30DEC26 5.50 P 0.16 0.16 0.16 0.13 +0.02 57 5 22 +5
30DEC26 5.75 P 0.00 0.00 0.00 0.18 +0.03 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 +0.03 57 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 +0.04 58 0 30 0
30DEC26 6.50 P 0.40 0.40 0.40 0.38 +0.05 58 2 1,128 0
30DEC26 6.75 P 0.47 0.47 0.47 0.47 +0.07 58 2 117 +2
30DEC26 7.00 P 0.50 0.50 0.50 0.56 +0.06 58 2 138 +2
30DEC26 7.25 P 0.00 0.00 0.00 0.68 +0.09 58 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.09 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.11 58 0 46 0
30DEC26 8.00 P 0.00 0.00 0.00 1.06 +0.12 58 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 +0.15 59 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.36 +0.16 58 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 +0.19 57 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 +0.21 58 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 1.89 +0.22 58 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.08 +0.25 59 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.27 +0.24 58 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.48 +0.21 59 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.89 +0.28 58 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.35 +0.32 61 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.81 +0.34 62 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.26 +0.32 62 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.71 +0.31 60 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.22 +0.32 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.67 +0.29 60 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.16 +0.30 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.66 +0.30 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.18 +0.33 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.67 +0.32 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.18 +0.33 77 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.66 +0.31 75 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.16 +0.31 77 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.66 +0.31 80 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.16 +0.31 82 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.66 +0.31 84 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.16 +0.31 87 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.66 +0.31 89 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.16 +0.31 91 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.16 +0.31 95 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.16 +0.31 98 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 +0.02 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 +0.01 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 +0.03 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 +0.02 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 +0.03 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 +0.03 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 +0.05 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.44 +0.04 57 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 +0.06 57 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.62 +0.06 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.73 +0.07 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.82 +0.06 57 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 +0.09 57 0 17 0
30MAR27 7.50 P 0.00 0.00 0.00 1.06 +0.08 56 2 3 +2
30MAR27 7.75 P 0.00 0.00 0.00 1.20 +0.10 57 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.35 +0.12 57 2 10 +2
30MAR27 8.25 P 0.00 0.00 0.00 1.50 +0.13 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.66 +0.14 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.83 +0.16 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 +0.19 59 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 +0.15 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.35 +0.22 57 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 +0.22 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.73 +0.23 58 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.12 +0.24 57 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.53 +0.26 57 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 3.96 +0.28 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.39 +0.28 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.84 +0.30 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.29 +0.25 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.75 +0.31 57 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.22 +0.27 57 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.73 +0.32 61 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 +0.02 57 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 +0.01 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.21 +0.02 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 +0.02 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 +0.03 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 +0.03 57 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 +0.03 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 +0.03 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.45 +0.05 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.53 +0.06 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.62 +0.07 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.71 +0.08 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.81 +0.06 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.92 +0.07 57 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.03 +0.08 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.16 +0.09 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.29 +0.10 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.42 +0.11 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.57 +0.12 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.72 +0.13 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.87 +0.13 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.04 +0.14 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.21 +0.15 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.37 +0.14 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.55 +0.20 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.73 +0.20 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.93 +0.22 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.31 +0.23 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.71 +0.24 57 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.12 +0.26 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.53 +0.25 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.97 +0.26 56 0 0 0
29SEP27 6.00 P 0.72 0.76 0.72 0.75 +0.05 56 2 2 +2
29SEP27 6.25 P 0.00 0.00 0.00 0.88 +0.07 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.99 +0.08 57 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.10 +0.08 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.22 +0.09 57 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.35 +0.10 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.48 +0.10 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.62 +0.11 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.77 +0.12 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.92 +0.12 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.08 +0.13 56 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.24 +0.14 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.41 +0.14 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.55 +0.12 55 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.75 +0.19 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.94 +0.16 57 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.12 +0.19 57 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.50 +0.21 57 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.89 +0.22 57 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.29 +0.24 57 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.70 +0.24 57 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.12 +0.21 57 0 0 0
TOTAL PUT 338 15,785 +163
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KEH - BEKE CLOSING PRICE HK$ 44.960
11SEP26 36.00 C 0.00 0.00 0.00 8.97 -0.86 112 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 8.47 -0.86 106 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 7.97 -0.86 99 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 7.47 -0.86 93 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 6.97 -0.86 86 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 6.47 -0.86 80 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 5.97 -0.86 74 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 5.47 -0.86 68 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 4.97 -0.86 62 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 4.47 -0.86 56 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 3.97 -0.86 49 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 3.47 -0.86 43 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 2.98 -0.86 46 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 2.50 -0.85 46 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 2.03 -0.85 45 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 1.60 -0.82 46 0 0 0
11SEP26 44.00 C 0.93 0.93 0.93 1.19 -0.79 44 6 6 +6
11SEP26 44.50 C 0.75 0.75 0.75 0.85 -0.69 44 15 15 +15
11SEP26 45.00 C 0.00 0.00 0.00 0.58 -0.61 44 0 30 0
11SEP26 45.50 C 0.00 0.00 0.00 0.37 -0.52 44 0 6 0
11SEP26 46.00 C 0.18 0.18 0.18 0.23 -0.42 45 15 1 -15
11SEP26 46.50 C 0.00 0.00 0.00 0.13 -0.32 45 0 118 0
11SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.23 45 0 59 0
11SEP26 47.50 C 0.00 0.00 0.00 0.04 -0.16 47 0 48 0
11SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.11 47 0 54 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 -0.07 48 0 537 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 41 0
11SEP26 49.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 75 0
11SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 45 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 120 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 0.00 136 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 8.99 -0.86 52 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 8.49 -0.86 48 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 7.99 -0.86 45 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 7.49 -0.86 41 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 6.99 -0.86 38 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 6.49 -0.86 34 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 6.00 -0.86 40 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 5.51 -0.85 40 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 5.02 -0.85 39 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 4.54 -0.84 39 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 4.07 -0.83 39 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 3.61 -0.82 39 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 3.17 -0.80 39 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 2.76 -0.77 39 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 2.36 -0.74 39 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 2.01 -0.69 39 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 1.65 -0.67 38 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 1.35 -0.58 38 0 6 0
18SEP26 45.00 C 0.00 0.00 0.00 1.10 -0.51 39 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 0.87 -0.48 39 0 15 0
18SEP26 46.00 C 0.00 0.00 0.00 0.68 -0.42 39 0 15 0
18SEP26 46.50 C 0.00 0.00 0.00 0.53 -0.35 39 0 38 0
18SEP26 47.00 C 0.00 0.00 0.00 0.40 -0.30 39 0 15 0
18SEP26 47.50 C 0.00 0.00 0.00 0.31 -0.25 39 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.23 -0.20 40 0 15 0
18SEP26 48.50 C 0.00 0.00 0.00 0.17 -0.17 40 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.12 -0.14 40 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.08 -0.11 39 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.06 -0.08 40 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.02 -0.86 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.02 -0.87 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.03 -0.86 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.05 -0.86 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.09 -0.84 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.16 -0.82 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.28 -0.79 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.46 -0.74 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.72 -0.69 36 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.09 -0.60 36 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.54 -0.50 36 0 326 0
29SEP26 46.00 C 1.00 1.00 1.00 1.10 -0.42 36 115 396 -29
29SEP26 47.00 C 0.66 0.69 0.66 0.76 -0.34 36 30 657 -20
29SEP26 48.00 C 0.51 0.51 0.43 0.52 -0.25 36 97 122 +62
29SEP26 49.00 C 0.00 0.00 0.00 0.35 -0.18 36 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.22 -0.14 36 0 212 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.06 36 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.11 -1.08 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.15 -0.93 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.26 -1.02 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.35 -0.97 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.48 -0.78 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.65 -0.76 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.87 -0.72 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 4.16 -0.68 35 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 3.50 -0.64 35 0 8 0
29OCT26 44.00 C 2.66 2.83 2.66 2.97 -0.53 35 77 66 +43
29OCT26 45.00 C 2.27 2.27 2.27 2.39 -0.50 34 15 171 -15
29OCT26 46.00 C 0.00 0.00 0.00 1.95 -0.43 35 0 773 0
29OCT26 47.00 C 1.40 1.40 1.40 1.56 -0.38 35 15 228 0
29OCT26 48.00 C 0.00 0.00 0.00 1.25 -0.32 35 0 253 0
29OCT26 49.00 C 0.87 0.87 0.87 0.99 -0.27 35 30 153 0
29OCT26 50.00 C 0.70 0.70 0.70 0.77 -0.24 35 15 33 -15
29OCT26 52.50 C 0.00 0.00 0.00 0.40 -0.16 35 0 168 0
29OCT26 55.00 C 0.00 0.00 0.00 0.19 -0.09 35 0 150 0
29OCT26 57.50 C 0.00 0.00 0.00 0.09 -0.04 35 0 180 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.43 -1.05 38 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.48 -1.07 36 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.61 -1.07 36 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.87 -0.94 38 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.09 -0.90 38 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.35 -0.71 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.66 -0.67 39 0 0 0
27NOV26 42.00 C 4.97 4.97 4.97 5.01 -0.64 38 15 15 +15
27NOV26 43.00 C 4.40 4.40 4.40 4.40 -0.61 38 15 30 +15
27NOV26 44.00 C 3.70 3.76 3.70 3.88 -0.51 39 35 45 +30
27NOV26 45.00 C 3.22 3.23 3.22 3.37 -0.47 39 30 438 0
27NOV26 46.00 C 3.05 3.05 2.78 2.87 -0.47 38 30 112 0
27NOV26 47.00 C 2.33 2.41 2.33 2.52 -0.39 39 60 210 +60
27NOV26 48.00 C 2.27 2.27 2.00 2.16 -0.35 39 45 189 +45
27NOV26 49.00 C 1.94 1.94 1.71 1.85 -0.31 39 45 236 +45
27NOV26 50.00 C 1.66 1.66 1.50 1.58 -0.27 39 30 300 +30
27NOV26 52.50 C 1.11 1.11 0.98 1.05 -0.20 39 30 405 +30
27NOV26 55.00 C 0.00 0.00 0.00 0.65 -0.19 39 0 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.40 -0.12 38 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.25 -0.08 39 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.15 -0.05 39 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.62 -1.07 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.77 -1.04 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.07 -0.97 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.21 -1.03 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.55 -0.88 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.85 -0.67 38 0 0 0
30DEC26 41.00 C 5.88 5.88 5.88 6.19 -0.64 38 15 15 +15
30DEC26 42.00 C 0.00 0.00 0.00 5.57 -0.61 38 0 15 0
30DEC26 43.00 C 4.94 4.99 4.94 4.99 -0.58 38 30 15 0
30DEC26 44.00 C 4.31 4.35 4.30 4.43 -0.58 37 83 113 +83
30DEC26 45.00 C 0.00 0.00 0.00 3.94 -0.53 37 0 54 0
30DEC26 46.00 C 0.00 0.00 0.00 3.49 -0.48 37 0 585 0
30DEC26 47.00 C 0.00 0.00 0.00 3.09 -0.45 38 0 1,516 0
30DEC26 48.00 C 0.00 0.00 0.00 2.72 -0.42 38 0 135 0
30DEC26 49.00 C 0.00 0.00 0.00 2.40 -0.37 38 0 150 0
30DEC26 50.00 C 2.00 2.00 2.00 2.10 -0.33 38 10 90 +10
30DEC26 52.50 C 0.00 0.00 0.00 1.51 -0.26 38 0 38 0
30DEC26 55.00 C 0.00 0.00 0.00 1.07 -0.20 38 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.73 -0.13 38 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.49 -0.10 38 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.33 -0.08 38 0 105 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.05 38 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.14 -0.04 38 0 45 0
30MAR27 35.00 C 0.00 0.00 0.00 11.68 -0.72 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.97 -0.66 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.18 -0.85 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.43 -0.74 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.75 -0.74 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.11 -0.85 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.54 -0.68 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.11 -0.72 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.57 -0.54 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.97 -0.61 38 0 410 0
30MAR27 45.00 C 0.00 0.00 0.00 5.50 -0.56 38 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 5.13 -0.47 39 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 4.66 -0.51 39 0 390 0
30MAR27 48.00 C 0.00 0.00 0.00 4.34 -0.43 39 0 398 0
30MAR27 49.00 C 0.00 0.00 0.00 3.92 -0.47 39 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 3.66 -0.38 39 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 2.94 -0.32 39 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 2.34 -0.29 39 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.85 -0.25 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.41 -0.25 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.10 -0.17 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.85 -0.14 39 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.66 -0.11 39 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 12.07 -0.75 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.54 -0.55 41 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.87 -0.55 41 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.28 -0.47 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.66 -0.45 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.07 -0.45 41 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.51 -0.43 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.03 -0.36 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.48 -0.40 41 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 7.01 -0.53 41 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.57 -0.51 41 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 6.15 -0.49 41 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 5.72 -0.50 41 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 5.35 -0.47 41 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 5.00 -0.46 41 300 530 +300
29JUN27 50.00 C 0.00 0.00 0.00 4.52 -0.59 40 300 325 +300
29JUN27 52.50 C 0.00 0.00 0.00 3.91 -0.38 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.25 -0.35 40 0 60 0
29JUN27 57.50 C 0.00 0.00 0.00 2.72 -0.31 40 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.27 -0.25 40 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.82 -0.24 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.52 -0.19 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.25 -0.18 40 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.79 -0.35 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.19 -0.33 42 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.62 -0.34 42 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.06 -0.34 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.54 -0.30 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.05 -0.30 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.56 -0.58 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.08 -0.57 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.67 -0.51 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.26 -0.51 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.85 -0.51 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.46 -0.50 41 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.13 -0.44 41 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.79 -0.45 41 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.00 -0.41 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.35 -0.37 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.75 -0.32 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.16 -0.40 40 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.72 -0.24 40 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.36 -0.23 40 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 2.02 -0.21 40 0 0 0
TOTAL CALL 1,503 17,543 +1,010
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 49 0 15 0
11SEP26 42.50 P 0.00 0.00 0.00 0.03 0.00 45 0 72 0
11SEP26 43.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 0 0
11SEP26 43.50 P 0.24 0.24 0.24 0.13 +0.04 45 6 6 +6
11SEP26 44.00 P 0.38 0.38 0.38 0.24 +0.08 46 14 4 -6
11SEP26 44.50 P 0.00 0.00 0.00 0.41 +0.15 46 0 22 0
11SEP26 45.00 P 0.58 0.67 0.58 0.63 +0.22 46 27 49 +27
11SEP26 45.50 P 0.00 0.00 0.00 0.93 +0.32 46 0 15 0
11SEP26 46.00 P 1.72 1.72 1.32 1.27 +0.41 46 21 111 0
11SEP26 46.50 P 0.00 0.00 0.00 1.67 +0.50 46 0 15 0
11SEP26 47.00 P 0.00 0.00 0.00 2.10 +0.57 44 0 45 0
11SEP26 47.50 P 0.00 0.00 0.00 2.57 +0.70 46 0 75 0
11SEP26 48.00 P 0.00 0.00 0.00 3.05 +0.76 44 0 22 0
11SEP26 48.50 P 0.00 0.00 0.00 3.54 +0.80 0 0 9 0
11SEP26 49.00 P 0.00 0.00 0.00 4.04 +0.83 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 4.54 +0.84 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 5.04 +0.85 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 6.04 +0.86 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 7.04 +0.86 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 8.04 +0.86 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 9.19 +1.01 160 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 10.19 +1.01 173 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 11.19 +1.01 185 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 12.15 +0.97 184 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 13.15 +0.97 195 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 14.04 +0.86 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 15.04 +0.86 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 16.04 +0.86 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 17.15 +0.97 235 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 18.15 +0.97 244 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 19.04 +0.86 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 20.15 +0.97 262 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 21.04 +0.86 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.13 +0.05 40 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.19 +0.07 40 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.27 +0.09 39 0 0 0
18SEP26 43.00 P 0.44 0.47 0.44 0.38 +0.12 39 200 200 +200
18SEP26 43.50 P 0.00 0.00 0.00 0.53 +0.18 40 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.69 +0.21 40 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.89 +0.25 39 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 1.13 +0.30 39 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 1.40 +0.35 39 0 0 0
18SEP26 46.00 P 1.78 1.78 1.78 1.71 +0.41 39 15 15 +15
18SEP26 46.50 P 0.00 0.00 0.00 2.03 +0.44 38 0 15 0
18SEP26 47.00 P 0.00 0.00 0.00 2.42 +0.50 39 0 28 0
18SEP26 47.50 P 0.00 0.00 0.00 2.82 +0.61 39 0 30 0
18SEP26 48.00 P 0.00 0.00 0.00 3.23 +0.64 39 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 3.67 +0.69 39 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 4.13 +0.73 39 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 4.60 +0.77 40 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 5.07 +0.78 39 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 6.05 +0.83 40 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 7.04 +0.85 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 8.04 +0.86 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 9.19 +1.01 77 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 10.19 +1.01 83 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 11.19 +1.01 89 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 12.15 +0.97 89 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 13.15 +0.97 94 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 14.13 +0.95 97 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 15.13 +0.95 101 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 16.15 +0.97 109 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 17.15 +0.97 114 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 18.15 +0.97 119 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 19.13 +0.95 119 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 20.15 +0.97 127 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 21.15 +0.97 131 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 +0.04 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.26 +0.08 36 0 100 0
29SEP26 42.00 P 0.54 0.54 0.54 0.44 +0.12 36 2 117 +2
29SEP26 43.00 P 0.00 0.00 0.00 0.72 +0.19 37 0 165 0
29SEP26 44.00 P 1.04 1.25 1.04 1.08 +0.25 37 35 173 +13
29SEP26 45.00 P 1.70 1.70 1.58 1.52 +0.31 36 35 123 -20
29SEP26 46.00 P 0.00 0.00 0.00 2.12 +0.43 37 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 2.75 +0.45 36 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 3.50 +0.59 36 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 4.32 +0.66 36 0 57 0
29SEP26 50.00 P 0.00 0.00 0.00 5.20 +0.73 36 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 7.56 +0.82 36 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 10.19 +1.01 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.65 +0.97 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.15 +0.97 72 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.54 +0.86 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.15 +0.97 88 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.54 +0.86 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 0.15 +0.03 35 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 0.24 +0.05 35 0 123 0
29OCT26 39.00 P 0.00 0.00 0.00 0.37 +0.08 35 0 255 0
29OCT26 40.00 P 0.00 0.00 0.00 0.54 +0.11 35 0 120 0
29OCT26 41.00 P 0.00 0.00 0.00 0.77 +0.15 35 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 1.04 +0.17 35 0 45 0
29OCT26 43.00 P 0.00 0.00 0.00 1.37 +0.22 35 0 3 0
29OCT26 44.00 P 0.00 0.00 0.00 1.78 +0.27 35 0 97 0
29OCT26 45.00 P 0.00 0.00 0.00 2.28 +0.34 35 0 218 0
29OCT26 46.00 P 0.00 0.00 0.00 2.84 +0.41 35 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 3.44 +0.46 35 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 4.12 +0.53 35 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 4.86 +0.57 35 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 5.64 +0.62 35 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 7.78 +0.72 35 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 10.26 +1.02 41 0 9 0
29OCT26 57.50 P 0.00 0.00 0.00 12.65 +0.91 43 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.15 +0.97 49 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.54 +0.86 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.15 +0.97 59 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 22.54 +0.86 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.26 +0.04 39 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.37 +0.06 39 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.51 +0.08 39 0 45 0
27NOV26 38.00 P 0.75 0.75 0.75 0.69 +0.13 39 15 180 +15
27NOV26 39.00 P 0.00 0.00 0.00 0.91 +0.13 39 0 334 0
27NOV26 40.00 P 0.00 0.00 0.00 1.17 +0.16 39 0 230 0
27NOV26 41.00 P 0.00 0.00 0.00 1.47 +0.20 39 0 266 0
27NOV26 42.00 P 0.00 0.00 0.00 1.79 +0.21 39 0 227 0
27NOV26 43.00 P 0.00 0.00 0.00 2.19 +0.27 39 0 258 0
27NOV26 44.00 P 0.00 0.00 0.00 2.65 +0.31 39 0 306 0
27NOV26 45.00 P 0.00 0.00 0.00 3.16 +0.37 39 0 241 0
27NOV26 46.00 P 3.85 3.85 3.85 3.71 +0.40 39 15 480 +15
27NOV26 47.00 P 0.00 0.00 0.00 4.29 +0.45 39 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 4.93 +0.60 39 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 5.62 +0.52 39 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 6.33 +0.54 38 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 8.48 +0.81 41 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 10.62 +0.95 42 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 12.90 +1.05 43 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 15.18 +1.00 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.75 +1.07 49 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 20.15 +0.97 49 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.54 +0.86 0 0 0 0
30DEC26 35.00 P 0.57 0.57 0.57 0.46 +0.07 38 58 92 +58
30DEC26 36.00 P 0.63 0.63 0.63 0.61 +0.09 38 29 29 +29
30DEC26 37.00 P 0.00 0.00 0.00 0.80 +0.14 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.01 +0.16 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.28 +0.17 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.58 +0.20 38 0 21 0
30DEC26 41.00 P 0.00 0.00 0.00 1.89 +0.20 38 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 2.26 +0.25 38 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 2.68 +0.28 38 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 3.15 +0.35 38 0 26 0
30DEC26 45.00 P 3.67 3.67 3.67 3.65 +0.36 38 15 86 +15
30DEC26 46.00 P 0.00 0.00 0.00 4.20 +0.40 38 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 4.76 +0.41 38 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 5.40 +0.60 38 0 56 0
30DEC26 49.00 P 6.08 6.08 6.08 6.05 +0.48 38 1 4 0
30DEC26 50.00 P 0.00 0.00 0.00 6.77 +0.55 38 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 8.83 +0.79 40 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 10.89 +1.00 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 13.10 +0.97 41 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.43 +1.15 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.80 +1.05 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.22 +1.01 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.54 +0.86 0 0 0 0
30MAR27 35.00 P 1.20 1.20 1.20 1.15 +0.14 39 10 112 +10
30MAR27 36.00 P 0.00 0.00 0.00 1.39 +0.17 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.65 +0.18 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.97 +0.23 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.25 +0.16 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.59 +0.19 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.03 +0.28 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.38 +0.25 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.89 +0.33 39 0 52 0
30MAR27 44.00 P 0.00 0.00 0.00 4.38 +0.37 39 0 110 0
30MAR27 45.00 P 0.00 0.00 0.00 4.90 +0.38 39 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 5.40 +0.35 38 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 5.98 +0.38 38 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 6.60 +0.40 38 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 7.25 +0.43 38 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.05 +0.58 40 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 9.85 +0.74 40 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 11.82 +0.85 40 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 13.89 +0.88 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.99 +0.88 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.17 +0.88 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.45 +0.90 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.81 +0.92 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.02 +0.13 40 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.35 +0.19 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 2.69 +0.18 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.02 +0.17 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.39 +0.22 39 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 3.79 +0.24 39 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 4.23 +0.25 39 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 4.69 +0.29 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.19 +0.31 39 0 15 0
29JUN27 44.00 P 5.83 5.83 5.83 5.72 +0.35 39 8 23 +8
29JUN27 45.00 P 6.40 6.40 6.34 6.27 +0.38 39 30 30 +30
29JUN27 46.00 P 0.00 0.00 0.00 6.81 +0.32 39 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 7.41 +0.39 39 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.11 +0.50 39 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 8.67 +0.43 39 300 500 +300
29JUN27 50.00 P 0.00 0.00 0.00 9.46 +0.65 39 300 315 +300
29JUN27 52.50 P 0.00 0.00 0.00 11.14 +0.58 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.01 +0.63 39 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 14.97 +0.47 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.03 +0.55 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.08 +0.51 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.24 +0.55 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.49 +0.61 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.30 +0.16 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.69 +0.23 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.11 +0.22 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.53 +0.24 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.99 +0.28 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.49 +0.27 39 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.98 +0.28 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.49 +0.28 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.05 +0.31 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.62 +0.36 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 8.19 +0.36 39 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 8.79 +0.39 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.43 +0.35 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.12 +0.48 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.84 +0.50 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.67 +0.54 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.59 +0.58 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.58 +0.62 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.64 +0.66 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.75 +0.69 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 23.91 +0.48 39 0 0 0
TOTAL PUT 1,136 13,188 +1,017
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$ 7.645
29SEP26 4.70 C 0.00 0.00 0.00 2.95 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.41 -0.03 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.16 -0.03 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.91 -0.03 26 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 -0.03 25 0 29 0
29SEP26 7.25 C 0.45 0.45 0.45 0.45 -0.03 25 15 16 +15
29SEP26 7.50 C 0.00 0.00 0.00 0.26 -0.03 24 0 19 0
29SEP26 7.75 C 0.14 0.15 0.14 0.15 0.00 26 45 45 +42
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 26 0 12 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 36 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.96 -0.03 73 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.86 -0.03 70 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.76 -0.03 67 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.66 -0.03 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.41 -0.03 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.16 -0.03 50 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.91 -0.03 43 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.66 -0.03 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.41 -0.03 30 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.16 -0.03 24 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.92 -0.02 26 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.69 -0.02 26 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.49 0.00 26 0 76 0
29OCT26 7.50 C 0.27 0.28 0.27 0.31 0.00 25 45 45 +10
29OCT26 7.75 C 0.18 0.18 0.17 0.19 +0.01 25 16 32 +6
29OCT26 8.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 1 0
29OCT26 8.25 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.86 -0.03 62 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.76 -0.03 60 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.66 -0.03 57 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.41 -0.03 51 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.16 -0.03 45 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.91 -0.03 39 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.66 -0.03 33 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.41 -0.03 28 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.16 -0.03 23 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.92 -0.02 24 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.69 -0.03 23 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.50 -0.02 24 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.34 -0.01 23 0 4 0
27NOV26 7.75 C 0.00 0.00 0.00 0.23 0.00 24 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 34 0
27NOV26 8.25 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 +0.01 27 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 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.96 -0.03 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.86 -0.03 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.76 -0.03 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.66 -0.03 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.41 -0.03 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.16 -0.03 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.91 -0.03 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.66 -0.03 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 -0.03 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.16 -0.03 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.93 -0.01 23 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 -0.02 23 0 41 0
30DEC26 7.25 C 0.51 0.51 0.51 0.54 -0.01 23 15 55 +15
30DEC26 7.50 C 0.00 0.00 0.00 0.40 -0.01 24 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 0.00 23 0 10 0
30DEC26 8.50 C 0.11 0.11 0.11 0.10 0.00 24 15 33 +15
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 24 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 23 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 24 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 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 29 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 36 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 2.96 -0.03 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.86 -0.03 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.76 -0.03 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.66 -0.03 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.41 -0.03 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.16 -0.03 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.91 -0.03 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.66 -0.03 24 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.42 -0.02 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.19 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.99 +0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.64 -0.04 22 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 -0.01 23 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.43 -0.01 23 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 -0.01 23 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 -0.01 23 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 23 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 23 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 24 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 2.96 -0.03 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.86 -0.03 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.76 -0.03 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.66 -0.03 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.41 -0.03 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.16 -0.03 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.91 -0.03 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.67 -0.02 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.43 -0.06 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.25 0.00 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.07 -0.01 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.76 -0.02 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.44 -0.01 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.36 -0.01 22 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.30 0.00 22 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 -0.01 22 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.66 -0.03 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.41 -0.03 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.17 -0.03 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.95 -0.03 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.69 -0.03 19 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.51 -0.03 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.33 -0.03 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.17 -0.03 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.02 -0.03 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.89 -0.03 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.77 -0.02 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.34 -0.02 23 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
TOTAL CALL 151 1,541 +103
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 31 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 0.00 28 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 26 0 68 0
29SEP26 7.50 P 0.14 0.14 0.13 0.12 +0.01 26 45 150 +15
29SEP26 7.75 P 0.23 0.23 0.23 0.24 +0.01 26 15 16 0
29SEP26 8.00 P 0.00 0.00 0.00 0.41 +0.02 25 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.86 +0.03 27 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.11 +0.03 33 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.40 +0.05 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.64 +0.04 59 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.90 +0.05 68 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.15 +0.05 74 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.40 +0.05 79 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.90 +0.05 90 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.40 +0.05 100 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.90 +0.05 109 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.40 +0.05 118 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 31 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 +0.02 27 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 17 0
29OCT26 7.25 P 0.18 0.18 0.18 0.19 +0.02 25 5 119 +5
29OCT26 7.50 P 0.31 0.31 0.30 0.31 +0.03 25 32 62 +32
29OCT26 7.75 P 0.00 0.00 0.00 0.46 +0.04 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.65 +0.04 26 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.86 +0.04 26 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.08 +0.04 25 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.35 +0.03 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.60 +0.04 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.83 +0.03 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.10 +0.05 46 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.33 +0.03 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.59 +0.04 51 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 33 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 0.00 25 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 0.00 24 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.14 0.00 24 0 0 0
27NOV26 7.25 P 0.24 0.24 0.24 0.23 +0.01 24 15 30 -15
27NOV26 7.50 P 0.39 0.39 0.39 0.36 +0.02 24 15 20 +15
27NOV26 7.75 P 0.51 0.51 0.51 0.51 +0.03 24 15 21 +15
27NOV26 8.00 P 0.00 0.00 0.00 0.68 +0.03 24 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.88 +0.03 24 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.10 +0.03 24 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.37 +0.04 31 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.61 +0.03 33 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.85 +0.02 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.10 +0.04 38 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.35 +0.03 41 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.59 +0.03 42 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 37 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 0.00 25 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 61 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.02 24 0 132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 323 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 +0.01 23 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 0.40 +0.02 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.54 +0.01 23 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.91 +0.01 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.12 +0.01 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.38 +0.03 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 +0.03 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.87 +0.04 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 +0.05 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 +0.03 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.59 +0.03 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.11 +0.06 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.58 +0.03 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.09 +0.04 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.59 +0.04 54 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 29 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 0.00 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 23 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 0.00 23 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 0.00 23 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 0.00 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 0.00 23 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 +0.01 22 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 +0.01 22 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.63 +0.01 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.80 0.00 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.97 -0.01 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.19 +0.01 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.40 +0.01 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 +0.03 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.87 +0.04 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.11 +0.05 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.37 +0.05 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.61 +0.05 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.11 +0.06 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.58 +0.03 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.09 +0.04 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.59 +0.04 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 0.00 22 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 0.00 23 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 0.00 23 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 0.00 23 0 54 0
29JUN27 6.50 P 0.00 0.00 0.00 0.19 0.00 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 0.00 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 0.00 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.46 +0.01 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.59 +0.01 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.73 +0.01 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.07 +0.02 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.26 +0.02 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.46 +0.02 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.68 +0.02 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.91 +0.03 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.13 +0.02 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.37 +0.04 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.61 +0.05 29 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.10 0.00 24 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.14 0.00 24 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.19 0.00 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.26 0.00 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.44 0.00 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.55 0.00 24 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.82 +0.01 24 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.97 0.00 24 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.14 +0.01 24 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.33 +0.01 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.52 +0.01 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.73 +0.02 25 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.95 +0.02 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.17 +0.02 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.41 +0.02 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.65 +0.02 29 0 0 0
TOTAL PUT 142 2,326 +67
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$ 24.040
29SEP26 16.00 C 0.00 0.00 0.00 8.07 -0.72 65 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.57 -0.73 59 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.07 -0.70 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.57 -0.71 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.07 -0.70 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.57 -0.73 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.04 -0.74 0 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.55 -0.76 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.09 -0.69 39 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 3.13 -0.68 38 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 2.24 -0.64 37 0 195 0
29SEP26 23.00 C 0.00 0.00 0.00 1.48 -0.56 37 0 138 0
29SEP26 24.00 C 0.83 0.83 0.80 0.92 -0.42 39 21 734 +19
29SEP26 25.00 C 0.54 0.54 0.46 0.50 -0.33 38 45 448 +40
29SEP26 26.00 C 0.30 0.30 0.25 0.24 -0.22 38 45 572 -2
29SEP26 27.00 C 0.16 0.16 0.13 0.11 -0.12 38 29 795 +14
29SEP26 28.00 C 0.09 0.09 0.09 0.05 -0.06 39 60 947 -15
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 357 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 7.61 -0.78 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.07 -0.78 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.58 -0.78 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.14 -0.78 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.60 -0.80 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.14 -0.78 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.71 -0.73 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.26 -0.71 38 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.41 -0.63 38 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.64 -0.58 38 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.99 -0.51 38 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.47 -0.40 39 0 0 0
29OCT26 25.00 C 1.00 1.00 1.00 1.04 -0.36 39 40 187 0
29OCT26 26.00 C 0.00 0.00 0.00 0.71 -0.29 39 0 111 0
29OCT26 27.00 C 0.52 0.52 0.52 0.47 -0.22 39 1 222 0
29OCT26 28.00 C 0.38 0.39 0.38 0.30 -0.16 39 105 74 -53
29OCT26 29.00 C 0.28 0.28 0.27 0.19 -0.11 39 205 135 -41
29OCT26 30.00 C 0.21 0.21 0.19 0.11 -0.08 38 154 191 -124
29OCT26 31.00 C 0.15 0.15 0.14 0.07 -0.05 39 61 194 -46
29OCT26 32.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 66 0
29OCT26 33.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 6.64 -0.80 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.20 -0.78 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.73 -0.78 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.29 -0.76 36 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.87 -0.74 37 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.51 -0.65 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.77 -0.60 41 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.15 -0.49 43 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.55 -0.45 43 0 3 0
27NOV26 24.00 C 2.10 2.10 1.90 1.96 -0.39 41 32 31 +31
27NOV26 25.00 C 0.00 0.00 0.00 1.58 -0.34 43 0 437 0
27NOV26 26.00 C 0.00 0.00 0.00 1.21 -0.29 42 0 145 0
27NOV26 27.00 C 0.00 0.00 0.00 0.92 -0.29 42 0 20 0
27NOV26 28.00 C 0.76 0.76 0.76 0.69 -0.23 42 60 101 0
27NOV26 29.00 C 0.58 0.59 0.58 0.51 -0.19 42 45 76 +16
27NOV26 30.00 C 0.00 0.00 0.00 0.37 -0.15 42 0 35 0
27NOV26 31.00 C 0.00 0.00 0.00 0.27 -0.12 42 0 16 0
27NOV26 32.00 C 0.00 0.00 0.00 0.19 -0.10 42 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 0.14 -0.07 42 0 175 0
27NOV26 34.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 8.19 -0.82 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.73 -0.79 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.28 -0.78 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.77 -0.82 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.38 -0.83 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.94 -0.85 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.62 -0.70 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.12 -0.79 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.80 -0.72 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.06 -0.65 41 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 3.39 -0.52 41 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.91 -0.39 43 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.33 -0.38 41 0 326 0
30DEC26 25.00 C 2.00 2.00 2.00 1.88 -0.38 41 1 224 +1
30DEC26 26.00 C 1.53 1.53 1.53 1.54 -0.33 41 2 67 0
30DEC26 27.00 C 1.30 1.30 1.25 1.25 -0.28 42 81 257 +80
30DEC26 28.00 C 0.00 0.00 0.00 0.99 -0.24 42 0 63 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 -0.20 42 0 121 0
30DEC26 30.00 C 0.72 0.72 0.72 0.61 -0.16 42 50 118 -20
30DEC26 31.00 C 0.55 0.55 0.55 0.47 -0.14 41 15 50 +15
30DEC26 32.00 C 0.00 0.00 0.00 0.36 -0.11 41 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 -0.09 41 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 -0.07 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 -0.06 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 8.52 -0.83 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.09 -0.82 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.66 -0.87 40 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.26 -0.85 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.86 -0.84 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.52 -0.77 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.15 -0.75 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.78 -0.74 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.43 -0.72 41 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.77 -0.62 41 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.16 -0.56 41 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 3.58 -0.56 40 0 7 0
30MAR27 24.00 C 3.20 3.20 3.20 3.18 -0.50 41 2 2 +2
30MAR27 25.00 C 0.00 0.00 0.00 2.78 -0.39 42 0 3 0
30MAR27 26.00 C 2.33 2.33 2.33 2.40 -0.35 42 100 400 +100
30MAR27 27.00 C 0.00 0.00 0.00 2.06 -0.35 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.79 -0.30 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.55 -0.28 42 0 6 0
30MAR27 30.00 C 1.40 1.40 1.40 1.34 -0.23 43 1 6 +1
30MAR27 31.00 C 0.00 0.00 0.00 1.14 -0.21 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.97 -0.18 42 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.82 -0.16 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.70 -0.14 42 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.59 -0.12 42 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.50 -0.11 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.42 -0.10 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.36 -0.08 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.83 -0.83 42 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.43 -0.80 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.05 -0.84 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.71 -0.77 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.34 -0.75 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.98 -0.74 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.63 -0.72 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.30 -0.65 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.97 -0.70 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.37 -0.64 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.81 -0.53 42 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.30 -0.50 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.83 -0.53 42 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.41 -0.52 42 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.09 -0.36 43 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.72 -0.37 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.44 -0.33 43 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.20 -0.26 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.93 -0.30 43 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.72 -0.28 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.52 -0.27 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.34 -0.25 43 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.19 -0.23 43 0 1 0
29JUN27 35.00 C 1.16 1.16 1.16 1.00 -0.26 42 1 8 +1
29JUN27 36.00 C 0.00 0.00 0.00 0.90 -0.21 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.79 -0.17 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.71 -0.15 43 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.15 -0.73 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.80 -0.73 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.46 -0.72 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.13 -0.70 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.82 -0.69 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.52 -0.67 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.93 -0.66 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.40 -0.54 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.93 -0.47 43 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.48 -0.45 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.08 -0.41 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.70 -0.44 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.34 -0.45 42 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.02 -0.44 42 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.76 -0.38 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.51 -0.35 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.29 -0.31 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.10 -0.24 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.88 -0.26 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.72 -0.22 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.57 -0.18 43 0 0 0
TOTAL CALL 1,156 12,236 +19
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 292 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 +0.03 38 0 372 0
29SEP26 22.00 P 0.18 0.20 0.18 0.17 +0.07 38 79 443 -13
29SEP26 23.00 P 0.40 0.44 0.40 0.39 +0.14 37 4 413 +1
29SEP26 24.00 P 0.80 0.92 0.80 0.79 +0.25 36 2 510 +1
29SEP26 25.00 P 1.50 1.50 1.50 1.41 +0.41 38 1 444 -1
29SEP26 26.00 P 2.84 2.84 2.84 2.16 +0.49 37 20 270 -20
29SEP26 27.00 P 0.00 0.00 0.00 3.04 +0.59 38 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 3.98 +0.65 38 0 169 0
29SEP26 29.00 P 0.00 0.00 0.00 5.03 +0.75 53 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.00 +0.73 55 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.97 +0.71 54 0 0 -10
29SEP26 32.00 P 0.00 0.00 0.00 7.97 +0.71 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.97 +0.71 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.01 +0.75 82 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.01 +0.75 88 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.01 +0.75 93 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.96 +0.70 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.97 +0.71 89 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.01 +0.75 107 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.01 +0.75 112 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.01 +0.75 116 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.01 +0.75 121 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.01 +0.75 125 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.01 +0.75 129 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.97 +0.71 117 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.97 +0.71 121 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.10 +0.03 39 0 1 0
29OCT26 20.00 P 0.17 0.17 0.17 0.15 +0.05 39 15 70 +15
29OCT26 21.00 P 0.00 0.00 0.00 0.29 +0.07 39 0 82 0
29OCT26 22.00 P 0.00 0.00 0.00 0.53 +0.14 39 0 55 0
29OCT26 23.00 P 0.81 0.85 0.81 0.84 +0.19 38 7 113 +7
29OCT26 24.00 P 0.00 0.00 0.00 1.28 +0.27 37 0 88 0
29OCT26 25.00 P 1.95 1.95 1.90 1.86 +0.35 38 100 36 0
29OCT26 26.00 P 0.00 0.00 0.00 2.56 +0.37 38 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 3.32 +0.49 38 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 4.17 +0.55 38 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 5.15 +0.68 43 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 6.13 +0.78 47 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.02 +0.75 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.03 +0.76 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.01 +0.75 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.01 +0.75 55 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.02 +0.76 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.01 +0.75 63 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.97 +0.71 59 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.97 +0.71 62 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.12 +0.03 42 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.17 +0.04 42 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.22 +0.04 42 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 0.30 +0.06 42 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.39 +0.08 42 0 34 0
27NOV26 21.00 P 0.00 0.00 0.00 0.62 +0.11 42 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.93 +0.18 42 0 47 0
27NOV26 23.00 P 1.26 1.26 1.26 1.30 +0.23 42 10 30 0
27NOV26 24.00 P 1.67 1.67 1.67 1.78 +0.30 42 1 50 0
27NOV26 25.00 P 2.44 2.44 2.44 2.35 +0.32 42 20 64 -20
27NOV26 26.00 P 0.00 0.00 0.00 3.07 +0.53 43 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 3.70 +0.42 41 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 4.58 +0.58 44 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 5.43 +0.71 45 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 6.36 +0.74 48 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.21 +0.69 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.13 +0.74 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.14 +0.82 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.10 +0.81 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.06 +0.79 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.06 +0.80 56 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 13.06 +0.80 59 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 14.05 +0.79 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.02 41 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 +0.04 41 0 32 0
30DEC26 18.00 P 0.28 0.28 0.28 0.23 +0.06 42 5 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 +0.06 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.37 +0.08 41 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 +0.10 41 0 29 0
30DEC26 20.00 P 0.00 0.00 0.00 0.58 +0.11 42 0 154 0
30DEC26 21.00 P 0.85 0.85 0.84 0.86 +0.16 42 100 327 +85
30DEC26 22.00 P 1.18 1.18 1.18 1.19 +0.18 41 50 464 +50
30DEC26 23.00 P 1.60 1.60 1.60 1.59 +0.24 41 1 315 0
30DEC26 24.00 P 2.10 2.10 2.10 2.07 +0.23 41 1 350 +1
30DEC26 25.00 P 0.00 0.00 0.00 2.68 +0.39 42 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 3.29 +0.36 41 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 4.07 +0.56 43 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.84 +0.62 44 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 5.65 +0.67 44 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 6.49 +0.69 45 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 7.36 +0.73 45 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.24 +0.75 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.21 +0.79 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.15 +0.83 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.08 +0.81 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.08 +0.80 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.06 +0.79 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.05 +0.79 53 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.08 +0.82 58 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 16.08 +0.82 60 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.11 +0.85 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.10 +0.84 66 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.26 +0.05 42 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.32 +0.05 42 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.41 +0.07 42 0 2 0
30MAR27 17.50 P 0.52 0.52 0.52 0.49 +0.07 42 1 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.59 +0.09 42 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.70 +0.10 42 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.83 +0.12 42 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.98 +0.14 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.13 +0.15 43 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 1.46 +0.19 42 2 2 +1
30MAR27 22.00 P 0.00 0.00 0.00 1.86 +0.22 42 2 33 +2
30MAR27 23.00 P 0.00 0.00 0.00 2.32 +0.27 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.82 +0.31 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 3.40 +0.34 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.03 +0.40 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.71 +0.52 43 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 5.43 +0.55 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 6.20 +0.60 43 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.98 +0.62 43 0 30 0
30MAR27 31.00 P 0.00 0.00 0.00 7.80 +0.64 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.65 +0.69 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.51 +0.70 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.38 +0.70 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.34 +0.81 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.24 +0.81 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.16 +0.82 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.07 +0.81 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.50 +0.04 42 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.60 +0.06 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.71 +0.07 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.82 +0.06 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.96 +0.09 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.10 +0.09 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.24 +0.10 43 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.42 +0.14 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.60 +0.17 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.98 +0.22 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.38 +0.23 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.87 +0.26 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.38 +0.30 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.95 +0.32 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.59 +0.40 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.26 +0.43 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.95 +0.45 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.69 +0.55 43 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 7.45 +0.58 43 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.24 +0.60 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.05 +0.62 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.88 +0.65 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.68 +0.63 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.59 +0.70 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.44 +0.70 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.35 +0.73 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.30 +0.69 44 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.10 +0.08 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.23 +0.06 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.45 +0.13 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.60 +0.15 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.77 +0.17 42 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.94 +0.17 42 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.35 +0.22 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.79 +0.26 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.34 +0.29 43 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.87 +0.33 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.45 +0.39 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.06 +0.42 43 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.69 +0.42 42 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.40 +0.41 43 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.12 +0.43 43 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.86 +0.54 43 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.63 +0.51 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.42 +0.54 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.22 +0.61 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.04 +0.63 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.89 +0.66 44 0 0 0
TOTAL PUT 421 16,587 +99
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$ 32.320
11SEP26 23.00 C 0.00 0.00 0.00 9.32 -0.74 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 8.82 -0.74 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 8.32 -0.74 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 7.82 -0.74 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 7.32 -0.74 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 6.82 -0.74 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 6.32 -0.75 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 5.82 -0.75 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 5.32 -0.75 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 4.82 -0.75 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 4.32 -0.75 0 0 4 0
11SEP26 28.50 C 0.00 0.00 0.00 3.82 -0.75 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 3.32 -0.75 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 2.83 -0.74 54 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 2.33 -0.74 45 0 8 0
11SEP26 30.50 C 0.00 0.00 0.00 1.84 -0.75 43 0 0 0
11SEP26 31.00 C 1.64 1.64 1.25 1.34 -0.77 33 4 2 +2
11SEP26 31.50 C 0.00 0.00 0.00 0.94 -0.72 42 0 0 0
11SEP26 32.00 C 0.75 0.75 0.69 0.61 -0.63 45 94 42 +32
11SEP26 32.50 C 0.45 0.48 0.30 0.37 -0.51 47 56 43 +34
11SEP26 33.00 C 0.31 0.37 0.17 0.21 -0.34 49 123 152 +73
11SEP26 33.50 C 0.11 0.11 0.11 0.11 -0.26 50 10 133 +10
11SEP26 34.00 C 0.15 0.15 0.06 0.06 -0.17 52 112 383 +109
11SEP26 34.50 C 0.05 0.05 0.05 0.03 -0.10 54 20 419 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.07 52 0 587 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.04 60 0 324 0
11SEP26 36.00 C 0.03 0.03 0.03 0.01 -0.02 68 80 371 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 922 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,102 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 89 0 139 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,595 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 102 0 228 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 109 0 196 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 115 0 135 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 122 0 75 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 134 0 40 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 140 0 75 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 9.34 - 78 0 0 -
18SEP26 23.50 C 0.00 0.00 0.00 8.84 -0.76 72 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 8.34 -0.77 67 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 7.84 -0.78 62 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 7.34 -0.78 56 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 6.84 -0.80 51 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 6.34 -0.78 45 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 5.84 -0.79 39 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 5.34 -0.73 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 4.84 -0.73 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 4.35 -0.72 41 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 3.86 -0.72 41 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 3.38 -0.72 41 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 2.92 -0.70 42 0 0 0
18SEP26 30.00 C 2.68 2.68 2.68 2.40 -0.76 33 10 10 +10
18SEP26 30.50 C 0.00 0.00 0.00 2.01 -0.72 38 0 0 0
18SEP26 31.00 C 1.82 1.82 1.82 1.63 -0.68 39 16 16 +16
18SEP26 31.50 C 0.00 0.00 0.00 1.29 -0.63 39 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 1.00 -0.59 40 0 0 0
18SEP26 32.50 C 0.87 0.87 0.76 0.76 -0.49 41 8 34 +8
18SEP26 33.00 C 0.00 0.00 0.00 0.57 -0.42 41 0 0 0
18SEP26 33.50 C 0.45 0.48 0.41 0.42 -0.33 42 96 97 +96
18SEP26 34.00 C 0.38 0.45 0.28 0.31 -0.26 43 140 149 +130
18SEP26 34.50 C 0.30 0.30 0.22 0.22 -0.21 44 26 115 +26
18SEP26 35.00 C 0.23 0.23 0.15 0.16 -0.16 45 7 64 -2
18SEP26 35.50 C 0.17 0.17 0.17 0.12 -0.11 46 3 18 +3
18SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.08 46 0 60 0
18SEP26 36.50 C 0.10 0.10 0.09 0.06 -0.05 48 49 51 +49
18SEP26 37.00 C 0.07 0.07 0.07 0.04 -0.04 48 180 180 +177
18SEP26 37.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 116 0
18SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 48 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 30 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 20.84 -0.76 136 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 20.34 -0.78 115 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 19.84 -0.74 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 19.34 -0.73 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 18.84 -0.80 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 18.34 -0.80 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 17.84 -0.77 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 17.34 -0.77 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 16.85 -0.74 112 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.35 -0.73 105 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.82 -0.78 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.32 -0.82 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.82 -0.76 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.32 -0.81 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.82 -0.80 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.32 -0.79 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.83 -0.79 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.35 -0.81 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.33 -0.82 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 10.32 -0.77 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.34 -0.79 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.36 -0.76 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.35 -0.80 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.38 -0.88 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.41 -0.72 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.47 -0.71 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.47 -0.79 34 0 0 0
29SEP26 30.00 C 2.90 2.90 2.70 2.73 -0.68 40 6 32 +3
29SEP26 31.00 C 0.00 0.00 0.00 1.98 -0.65 39 0 32 0
29SEP26 32.00 C 1.51 1.51 1.41 1.40 -0.55 40 78 1,155 +17
29SEP26 33.00 C 1.21 1.21 0.85 0.97 -0.43 41 281 1,606 +158
29SEP26 34.00 C 0.99 0.99 0.60 0.65 -0.34 42 572 1,463 +224
29SEP26 35.00 C 0.71 0.71 0.38 0.43 -0.24 43 534 1,978 +92
29SEP26 36.00 C 0.45 0.45 0.28 0.29 -0.16 44 63 4,981 +32
29SEP26 37.00 C 0.25 0.26 0.19 0.19 -0.12 45 215 855 +4
29SEP26 38.00 C 0.20 0.20 0.15 0.12 -0.09 46 636 1,428 +454
29SEP26 39.00 C 0.12 0.12 0.10 0.08 -0.06 47 1,465 2,338 +752
29SEP26 40.00 C 0.11 0.11 0.07 0.05 -0.05 48 251 6,986 -7
29SEP26 41.00 C 0.07 0.07 0.07 0.03 -0.04 48 23 1,339 -3
29SEP26 42.00 C 0.05 0.06 0.05 0.02 -0.03 50 89 2,569 -78
29SEP26 43.00 C 0.03 0.03 0.03 0.01 -0.02 49 30 3,448 -30
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 3,651 0
29SEP26 45.00 C 0.04 0.04 0.02 0.01 0.00 56 11 9,988 +9
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6,766 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7,278 0
29SEP26 50.00 C 0.01 0.01 0.01 0.01 0.00 71 300 4,838 +295
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 4,184 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5,852 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 4,206 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 4,372 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 112 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 122 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 131 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 143 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 146 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 153 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 157 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 160 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 166 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 169 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 172 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 178 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 181 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 186 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 188 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 191 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 193 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 196 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 198 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 202 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 211 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 213 0 16 0
29OCT26 11.50 C 0.00 0.00 0.00 20.87 -0.73 93 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 20.34 -0.89 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 19.84 -0.88 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 19.35 -0.86 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 18.86 -0.78 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 18.34 -0.85 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 17.87 -0.74 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 17.36 -0.75 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 16.87 -0.74 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 16.39 -0.79 67 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 15.85 -0.76 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.38 -0.76 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.87 -0.74 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.37 -0.76 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.86 -0.76 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.38 -0.74 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.89 -0.81 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.38 -0.78 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.40 -0.82 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.44 -0.76 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.44 -0.89 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.47 -0.89 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.54 -0.92 44 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.62 -0.87 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.71 -0.85 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.84 -0.72 41 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 4.08 -0.67 41 0 0 0
29OCT26 30.00 C 3.63 3.63 3.63 3.36 -0.62 41 100 230 +100
29OCT26 31.00 C 0.00 0.00 0.00 2.74 -0.57 41 0 2 0
29OCT26 32.00 C 2.28 2.28 2.19 2.20 -0.53 41 71 182 +31
29OCT26 33.00 C 1.84 1.84 1.65 1.73 -0.46 41 76 329 +68
29OCT26 34.00 C 1.46 1.46 1.34 1.37 -0.40 41 95 806 +16
29OCT26 35.00 C 1.20 1.23 1.00 1.08 -0.32 42 80 804 +38
29OCT26 36.00 C 0.91 0.91 0.91 0.86 -0.25 43 1 366 0
29OCT26 37.00 C 0.89 0.89 0.67 0.67 -0.21 44 921 1,497 +800
29OCT26 38.00 C 0.70 0.70 0.50 0.51 -0.16 44 79 753 +51
29OCT26 39.00 C 0.51 0.51 0.40 0.38 -0.13 44 132 707 -5
29OCT26 40.00 C 0.45 0.45 0.33 0.29 -0.10 44 288 4,163 +66
29OCT26 41.00 C 0.28 0.28 0.28 0.21 -0.08 44 50 4,299 +50
29OCT26 42.00 C 0.25 0.25 0.22 0.16 -0.05 44 37 1,188 -15
29OCT26 43.00 C 0.20 0.20 0.18 0.12 -0.04 45 95 1,083 +75
29OCT26 44.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 978 0
29OCT26 45.00 C 0.16 0.16 0.14 0.07 -0.02 46 20 3,693 +12
29OCT26 46.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 875 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 788 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 574 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 4,142 0
29OCT26 52.50 C 0.05 0.05 0.05 0.01 0.00 49 4 1,131 +4
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 577 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 20.89 -0.73 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 20.40 -0.83 69 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 19.90 -0.82 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 19.40 -0.81 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 18.91 -0.73 62 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 18.41 -0.78 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 17.91 -0.73 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 17.42 -0.72 55 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 16.92 -0.72 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 16.42 -0.76 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 15.93 -0.72 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.43 -0.73 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 14.93 -0.73 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 14.44 -0.73 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 13.94 -0.73 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.45 -0.73 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.00 -0.70 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.52 -0.91 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.55 -0.91 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.59 -0.91 50 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.65 -0.89 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.73 -0.88 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.84 -0.84 47 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.98 -0.82 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.06 -0.89 43 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.31 -0.91 43 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.62 -0.70 43 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.88 -0.76 42 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 3.46 -0.54 44 0 1 0
27NOV26 32.00 C 0.00 0.00 0.00 2.96 -0.53 45 0 48 0
27NOV26 33.00 C 2.51 2.51 2.51 2.49 -0.44 45 19 44 +4
27NOV26 34.00 C 2.19 2.19 2.14 2.14 -0.38 45 15 386 +15
27NOV26 35.00 C 1.88 1.88 1.88 1.80 -0.34 46 18 1,012 0
27NOV26 36.00 C 1.52 1.52 1.52 1.54 -0.32 46 6 47 -1
27NOV26 37.00 C 1.40 1.40 1.40 1.30 -0.28 47 1 540 +1
27NOV26 38.00 C 1.07 1.07 1.07 1.11 -0.25 47 40 108 +40
27NOV26 39.00 C 0.90 0.90 0.90 0.94 -0.21 48 1 295 0
27NOV26 40.00 C 0.94 0.94 0.78 0.80 -0.18 48 233 441 +82
27NOV26 41.00 C 0.71 0.71 0.67 0.68 -0.16 49 90 372 0
27NOV26 42.00 C 0.74 0.74 0.57 0.57 -0.14 49 85 1,901 +65
27NOV26 43.00 C 0.00 0.00 0.00 0.48 -0.12 49 0 543 0
27NOV26 44.00 C 0.00 0.00 0.00 0.41 -0.10 50 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.35 -0.09 50 0 279 0
27NOV26 46.00 C 0.32 0.32 0.32 0.29 -0.08 50 4 132 0
27NOV26 47.00 C 0.00 0.00 0.00 0.25 -0.07 51 0 125 0
27NOV26 48.00 C 0.00 0.00 0.00 0.21 -0.06 51 0 82 0
27NOV26 49.00 C 0.00 0.00 0.00 0.18 -0.06 52 0 178 0
27NOV26 50.00 C 0.22 0.22 0.22 0.16 -0.04 52 120 976 +120
27NOV26 52.50 C 0.00 0.00 0.00 0.11 -0.03 53 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 -0.01 56 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 20.93 -0.72 65 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.40 -0.83 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.91 -0.81 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 19.41 -0.80 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 18.92 -0.75 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 18.45 -0.74 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 17.95 -0.73 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 17.46 -0.72 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 16.95 -0.74 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 16.47 -0.72 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 15.98 -0.72 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.48 -0.72 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 14.99 -0.72 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.58 -0.64 57 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 14.07 -0.96 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.59 -0.96 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.11 -0.96 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.66 -0.97 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.71 -0.79 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.76 -0.78 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.88 -0.78 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.99 -0.87 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.15 -0.83 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.30 -0.84 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.59 -0.75 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.80 -0.77 44 0 8 0
30DEC26 29.00 C 0.00 0.00 0.00 5.15 -0.57 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.55 -0.55 45 0 32 0
30DEC26 31.00 C 0.00 0.00 0.00 3.98 -0.57 44 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.50 -0.49 45 0 38 0
30DEC26 33.00 C 3.25 3.25 3.16 3.06 -0.48 45 7 1,010 0
30DEC26 34.00 C 2.79 2.79 2.69 2.68 -0.40 45 18 2,194 0
30DEC26 35.00 C 2.41 2.43 2.32 2.34 -0.37 45 1,556 6,312 +1,479
30DEC26 36.00 C 2.08 2.08 2.05 2.06 -0.32 46 27 588 +26
30DEC26 37.00 C 1.87 1.87 1.76 1.80 -0.30 46 77 2,000 -37
30DEC26 38.00 C 0.00 0.00 0.00 1.58 -0.26 47 0 470 0
30DEC26 39.00 C 1.46 1.46 1.35 1.39 -0.21 47 367 754 +367
30DEC26 40.00 C 1.40 1.40 1.18 1.22 -0.16 48 257 2,693 +52
30DEC26 41.00 C 1.09 1.10 1.03 1.07 -0.13 48 53 539 0
30DEC26 42.00 C 0.97 0.98 0.97 0.93 -0.11 48 157 3,936 +89
30DEC26 43.00 C 0.86 0.87 0.86 0.81 -0.08 49 216 1,988 0
30DEC26 44.00 C 0.77 0.78 0.71 0.71 -0.06 49 77 577 +23
30DEC26 45.00 C 0.76 0.76 0.63 0.62 -0.04 49 1,385 11,079 +1,188
30DEC26 46.00 C 0.70 0.70 0.57 0.54 -0.03 49 160 550 +105
30DEC26 47.00 C 0.59 0.59 0.50 0.48 -0.01 50 230 4,484 -81
30DEC26 48.00 C 0.00 0.00 0.00 0.42 -0.01 50 0 1,988 0
30DEC26 49.00 C 0.43 0.43 0.43 0.37 0.00 50 50 2,865 +50
30DEC26 50.00 C 0.46 0.46 0.39 0.32 0.00 50 185 3,749 +185
30DEC26 52.50 C 0.00 0.00 0.00 0.24 +0.02 51 0 2,865 0
30DEC26 55.00 C 0.25 0.25 0.25 0.18 +0.03 52 4 7,365 -4
30DEC26 57.50 C 0.21 0.21 0.21 0.13 +0.02 53 2 2,531 +2
30DEC26 60.00 C 0.17 0.18 0.17 0.10 +0.02 54 4 7,666 +4
30DEC26 62.50 C 0.13 0.13 0.13 0.08 +0.03 55 2 888 -2
30DEC26 65.00 C 0.00 0.00 0.00 0.06 +0.02 55 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.02 56 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.02 57 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.02 57 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 21.01 -0.72 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 20.52 -0.72 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 20.03 -0.72 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 19.61 -0.65 61 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 19.13 -0.83 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 18.59 -0.69 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 18.08 -0.71 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 17.60 -0.71 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 17.22 -0.60 57 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 16.75 -0.94 56 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 16.28 -0.93 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.81 -0.93 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 15.34 -0.93 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.88 -0.93 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.42 -0.92 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.96 -0.90 51 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.51 -0.90 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.06 -0.93 50 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.19 -0.89 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.34 -0.86 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.52 -0.83 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.73 -0.80 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.98 -0.77 47 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 8.26 -0.75 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.58 -0.73 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.94 -0.64 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.34 -0.60 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.79 -0.57 46 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 5.23 -0.60 45 0 0 0
30MAR27 32.00 C 4.70 4.70 4.70 4.77 -0.49 45 1 4 +1
30MAR27 33.00 C 0.00 0.00 0.00 4.35 -0.46 46 0 98 0
30MAR27 34.00 C 0.00 0.00 0.00 3.96 -0.45 46 0 363 0
30MAR27 35.00 C 3.87 3.87 3.87 3.61 -0.45 46 3 2,900 +3
30MAR27 36.00 C 0.00 0.00 0.00 3.30 -0.38 46 0 5 0
30MAR27 37.00 C 3.14 3.14 3.14 3.01 -0.38 47 2 15 +2
30MAR27 38.00 C 0.00 0.00 0.00 2.77 -0.33 47 0 504 0
30MAR27 39.00 C 0.00 0.00 0.00 2.51 -0.29 47 0 39 0
30MAR27 40.00 C 2.35 2.35 2.31 2.29 -0.30 47 90 175 +55
30MAR27 41.00 C 2.05 2.13 2.05 2.07 -0.26 47 256 395 +149
30MAR27 42.00 C 1.93 1.97 1.92 1.88 -0.26 47 341 479 +206
30MAR27 43.00 C 1.82 1.82 1.82 1.70 -0.25 47 37 802 +37
30MAR27 44.00 C 0.00 0.00 0.00 1.54 -0.23 47 0 457 0
30MAR27 45.00 C 1.50 1.50 1.50 1.40 -0.21 48 3 6,507 -3
30MAR27 46.00 C 1.34 1.34 1.34 1.27 -0.20 48 2 3,311 +2
30MAR27 47.00 C 1.30 1.30 1.30 1.15 -0.18 48 50 2,100 -26
30MAR27 48.00 C 0.00 0.00 0.00 1.04 -0.18 48 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.94 -0.17 48 0 260 0
30MAR27 50.00 C 0.00 0.00 0.00 0.86 -0.15 48 0 538 0
30MAR27 52.50 C 0.00 0.00 0.00 0.67 -0.13 48 0 1,725 0
30MAR27 55.00 C 0.72 0.72 0.72 0.53 -0.11 48 50 3,273 -50
30MAR27 57.50 C 0.00 0.00 0.00 0.42 -0.09 49 0 2,411 0
30MAR27 60.00 C 0.00 0.00 0.00 0.33 -0.08 49 0 707 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 -0.06 49 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 -0.06 49 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.05 49 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 -0.04 50 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.06 -0.01 52 0 57 0
30MAR27 85.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN27 11.50 C 0.00 0.00 0.00 21.11 -0.71 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 20.62 -0.71 46 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 20.14 -0.70 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 19.67 -0.69 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 19.19 -0.77 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 18.72 -0.67 48 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 18.25 -0.66 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 17.78 -0.66 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 17.32 -0.64 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 16.86 -0.83 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 16.40 -0.81 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 15.95 -0.79 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.70 -0.89 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 15.26 -0.86 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 14.83 -0.83 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.38 -0.82 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.98 -0.78 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.57 -0.75 52 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 12.76 -0.70 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.96 -0.67 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.18 -0.67 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.49 -0.61 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.75 -0.64 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.09 -0.62 48 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 8.47 -0.61 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.88 -0.60 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 7.32 -0.61 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.80 -0.57 47 0 31 0
29JUN27 31.00 C 6.33 6.33 6.23 6.23 -0.63 46 30 32 +30
29JUN27 32.00 C 5.95 5.95 5.82 5.78 -0.54 46 56 248 +56
29JUN27 33.00 C 0.00 0.00 0.00 5.42 -0.46 47 0 2,146 0
29JUN27 34.00 C 0.00 0.00 0.00 5.05 -0.48 47 0 507 0
29JUN27 35.00 C 4.93 4.93 4.75 4.70 -0.46 47 13 260 +10
29JUN27 36.00 C 0.00 0.00 0.00 4.37 -0.43 47 0 21 0
29JUN27 37.00 C 0.00 0.00 0.00 4.05 -0.42 47 0 33 0
29JUN27 38.00 C 3.82 3.82 3.82 3.78 -0.39 48 27 389 +1
29JUN27 39.00 C 0.00 0.00 0.00 3.52 -0.34 48 0 100 0
29JUN27 40.00 C 3.40 3.40 3.30 3.32 -0.18 48 7 577 +2
29JUN27 41.00 C 3.05 3.05 3.05 3.07 -0.29 48 45 334 0
29JUN27 42.00 C 0.00 0.00 0.00 2.86 -0.28 49 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 2.68 -0.20 49 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 2.50 -0.26 49 0 422 0
29JUN27 45.00 C 2.25 2.25 2.25 2.33 -0.25 49 2 591 -2
29JUN27 46.00 C 0.00 0.00 0.00 2.17 -0.23 49 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 2.04 -0.19 49 0 186 0
29JUN27 48.00 C 2.00 2.00 2.00 1.91 -0.18 49 1 2,117 0
29JUN27 49.00 C 0.00 0.00 0.00 1.79 -0.16 50 0 208 0
29JUN27 50.00 C 1.77 1.77 1.77 1.66 -0.11 50 40 292 +20
29JUN27 52.50 C 0.00 0.00 0.00 1.43 -0.10 50 0 107 0
29JUN27 55.00 C 1.22 1.25 1.22 1.25 -0.05 51 620 1,837 -246
29JUN27 57.50 C 0.00 0.00 0.00 1.09 -0.01 51 0 429 0
29JUN27 60.00 C 1.00 1.00 1.00 0.91 -0.03 51 1 189 +1
29JUN27 62.50 C 0.00 0.00 0.00 0.81 +0.02 52 0 244 0
29JUN27 65.00 C 0.00 0.00 0.00 0.72 +0.03 53 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.62 +0.03 53 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.55 +0.04 53 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.49 +0.05 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.44 +0.06 54 0 10 0
29JUN27 77.50 C 0.00 0.00 0.00 0.38 +0.05 54 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.35 +0.06 55 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.32 +0.06 55 0 46 0
29JUN27 85.00 C 0.00 0.00 0.00 0.29 +0.07 56 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.26 +0.06 56 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.23 +0.05 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.22 +0.06 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.20 +0.06 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.19 +0.06 58 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.17 +0.05 58 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.16 +0.06 59 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.15 +0.06 59 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.14 +0.06 59 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.13 +0.06 60 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.12 +0.06 60 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.11 +0.06 60 0 43 0
29SEP27 11.50 C 0.00 0.00 0.00 21.12 -0.71 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 20.64 -0.70 46 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 20.16 -0.70 46 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 19.69 -0.70 46 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 19.21 -0.75 45 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 18.75 -0.69 46 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 18.29 -0.68 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 17.83 -0.67 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 17.38 -0.66 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 16.93 -0.76 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 16.48 -0.73 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 16.05 -0.69 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 15.70 -0.89 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 15.26 -0.86 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 14.83 -0.83 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 14.39 -0.81 46 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 13.98 -0.78 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 13.59 -0.73 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.84 -0.62 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 12.11 -0.55 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.43 -0.52 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.76 -0.52 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.15 -0.49 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.54 -0.50 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.05 -0.39 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.50 -0.61 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.98 -0.59 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.49 -0.57 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.91 -0.67 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.49 -0.52 46 0 0 0
29SEP27 33.00 C 6.12 6.12 6.12 6.20 -0.39 47 1 1 0
29SEP27 34.00 C 0.00 0.00 0.00 5.83 -0.49 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.48 -0.47 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.16 -0.45 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.88 -0.41 48 0 18 0
29SEP27 38.00 C 0.00 0.00 0.00 4.61 -0.39 48 0 1 0
29SEP27 39.00 C 0.00 0.00 0.00 4.35 -0.37 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.11 -0.34 48 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 3.88 -0.35 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.67 -0.32 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.46 -0.31 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.25 -0.28 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 3.09 -0.25 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.91 -0.16 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.73 -0.25 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.56 -0.24 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.43 -0.19 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.29 -0.20 49 0 34 0
29SEP27 52.50 C 0.00 0.00 0.00 1.96 -0.20 49 0 10 0
29SEP27 55.00 C 0.00 0.00 0.00 1.71 -0.10 49 0 6 0
29SEP27 57.50 C 0.00 0.00 0.00 1.48 -0.10 49 0 19 0
29SEP27 60.00 C 1.44 1.44 1.44 1.29 -0.11 49 3 14 0
29SEP27 62.50 C 0.00 0.00 0.00 1.13 -0.11 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.97 -0.11 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.86 -0.08 50 0 5 0
29SEP27 70.00 C 0.00 0.00 0.00 0.73 -0.08 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.63 -0.08 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.57 -0.05 50 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.50 -0.05 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.44 -0.05 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.39 -0.04 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.35 -0.03 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.31 -0.04 50 0 0 0
TOTAL CALL 14,784 287,439 +8,006
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
11SEP26 30.00 P 0.02 0.02 0.02 0.01 -0.01 50 30 30 +30
11SEP26 30.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 165 0
11SEP26 31.00 P 0.09 0.09 0.09 0.06 +0.01 46 10 162 0
11SEP26 31.50 P 0.18 0.18 0.18 0.14 +0.04 45 4 226 0
11SEP26 32.00 P 0.29 0.41 0.25 0.31 +0.13 47 195 428 +67
11SEP26 32.50 P 0.48 0.71 0.38 0.57 +0.25 49 237 341 -8
11SEP26 33.00 P 0.50 1.05 0.50 0.91 +0.41 51 9 727 -4
11SEP26 33.50 P 1.35 1.35 1.35 1.33 +0.53 57 2 339 0
11SEP26 34.00 P 0.00 0.00 0.00 1.73 +0.56 51 0 467 0
11SEP26 34.50 P 2.15 2.15 2.10 2.27 +0.64 71 14 537 -1
11SEP26 35.00 P 2.58 2.58 2.58 2.75 +0.73 78 3 7 +3
11SEP26 35.50 P 0.00 0.00 0.00 3.27 +0.79 93 0 4 0
11SEP26 36.00 P 0.00 0.00 0.00 3.77 +0.80 103 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 4.27 +0.81 113 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 4.77 +0.80 122 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 5.27 +0.81 131 0 1 0
11SEP26 38.00 P 0.00 0.00 0.00 5.77 +0.81 140 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 6.27 +0.81 149 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 6.77 +0.81 158 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 7.27 +0.81 166 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 7.77 +0.81 174 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 8.27 +0.81 181 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 8.77 +0.81 189 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 9.27 +0.81 197 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 9.77 +0.81 204 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 10.27 +0.81 211 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 10.77 +0.81 219 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 11.27 +0.81 226 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 11.77 +0.81 233 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 12.27 +0.81 240 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 - 90 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 75 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
18SEP26 29.00 P 0.08 0.08 0.08 0.05 +0.01 43 16 16 +16
18SEP26 29.50 P 0.14 0.14 0.14 0.08 +0.02 42 15 15 +15
18SEP26 30.00 P 0.17 0.17 0.17 0.14 +0.04 42 3 140 +3
18SEP26 30.50 P 0.00 0.00 0.00 0.22 +0.06 42 0 20 0
18SEP26 31.00 P 0.00 0.00 0.00 0.34 +0.10 42 0 2 0
18SEP26 31.50 P 0.48 0.56 0.48 0.50 +0.16 42 23 37 +23
18SEP26 32.00 P 0.71 0.84 0.65 0.72 +0.24 43 167 171 +160
18SEP26 32.50 P 0.77 1.05 0.77 0.97 +0.31 43 310 311 +300
18SEP26 33.00 P 1.15 1.29 1.15 1.29 +0.40 45 9 17 +9
18SEP26 33.50 P 0.00 0.00 0.00 1.64 +0.47 46 0 20 0
18SEP26 34.00 P 0.00 0.00 0.00 2.03 +0.53 47 0 1 0
18SEP26 34.50 P 0.00 0.00 0.00 2.46 +0.61 49 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 2.91 +0.68 52 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 3.28 +0.63 46 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 3.77 +0.67 50 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 4.27 +0.72 55 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 4.77 +0.76 59 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 5.27 +0.78 63 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 5.77 +0.79 68 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 6.27 +0.80 72 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 6.77 +0.81 76 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 7.27 +0.81 80 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 7.77 +0.81 84 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 8.27 +0.81 88 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 8.77 +0.81 91 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 9.27 +0.81 95 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 9.77 +0.81 99 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 10.27 +0.81 102 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 10.77 +0.81 105 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 11.27 +0.81 109 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 11.77 +0.81 112 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 150 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 0.00 112 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 0.00 103 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 94 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 104 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 44 0 90 0
29SEP26 27.00 P 0.07 0.08 0.07 0.05 0.00 44 263 526 +218
29SEP26 28.00 P 0.12 0.15 0.12 0.10 +0.01 42 462 538 +246
29SEP26 29.00 P 0.22 0.27 0.21 0.21 +0.04 42 1,740 2,614 +1,694
29SEP26 30.00 P 0.34 0.45 0.33 0.39 +0.09 42 210 1,762 +120
29SEP26 31.00 P 0.60 0.76 0.60 0.68 +0.17 42 836 1,929 +578
29SEP26 32.00 P 1.05 1.19 1.00 1.10 +0.26 42 249 1,512 +169
29SEP26 33.00 P 1.60 1.75 1.54 1.66 +0.42 43 39 2,267 -35
29SEP26 34.00 P 2.22 2.45 2.22 2.34 +0.49 44 15 3,550 -2
29SEP26 35.00 P 2.88 3.04 2.88 3.11 +0.54 45 6 2,466 -2
29SEP26 36.00 P 3.88 3.88 3.88 4.01 +0.68 49 1 1,462 +1
29SEP26 37.00 P 4.81 4.81 4.81 4.82 +0.61 45 1 3,518 0
29SEP26 38.00 P 5.92 5.93 5.92 5.77 +0.64 47 40 1,590 +40
29SEP26 39.00 P 6.75 6.88 6.75 6.83 +0.77 58 109 2,007 -109
29SEP26 40.00 P 7.66 7.66 7.66 7.77 +0.79 58 140 1,770 -33
29SEP26 41.00 P 8.80 8.80 8.80 8.77 +0.78 63 1 1,900 0
29SEP26 42.00 P 9.86 9.86 9.85 9.77 +0.80 68 40 2,251 -40
29SEP26 43.00 P 10.55 10.55 10.55 10.77 +0.81 73 10 4,330 -212
29SEP26 44.00 P 11.68 11.68 11.68 11.77 +0.81 78 60 2,990 0
29SEP26 45.00 P 12.60 12.78 12.60 12.78 +0.82 83 507 12,239 -619
29SEP26 46.00 P 0.00 0.00 0.00 13.75 +0.79 84 0 1,567 0
29SEP26 47.00 P 14.70 14.70 14.70 14.72 +0.76 82 3 2,846 -2,733
29SEP26 48.00 P 0.00 0.00 0.00 15.75 +0.79 92 0 319 -173
29SEP26 49.00 P 0.00 0.00 0.00 16.87 +0.91 111 0 750 0
29SEP26 50.00 P 17.53 17.84 17.53 17.71 +0.75 91 96 656 0
29SEP26 52.50 P 20.32 20.32 20.32 20.21 +0.75 99 50 530 -30
29SEP26 55.00 P 0.00 0.00 0.00 22.71 +0.75 107 0 1,231 0
29SEP26 57.50 P 0.00 0.00 0.00 25.21 +0.75 115 0 0 -30
29SEP26 60.00 P 0.00 0.00 0.00 27.69 +0.73 114 0 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 30.21 +0.75 129 0 210 -30
29SEP26 65.00 P 0.00 0.00 0.00 32.69 +0.73 127 0 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 35.19 +0.73 133 0 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 37.69 +0.73 139 0 2,231 -30
29SEP26 72.50 P 0.00 0.00 0.00 40.21 +0.75 154 0 205 0
29SEP26 75.00 P 0.00 0.00 0.00 42.69 +0.73 150 0 1,384 -135
29SEP26 77.50 P 0.00 0.00 0.00 45.21 +0.75 164 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 47.71 +0.75 170 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.21 +0.75 174 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.71 +0.75 179 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.23 +0.77 191 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 57.73 +0.77 196 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 60.23 +0.77 200 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 62.76 +0.80 213 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 65.26 +0.80 217 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 67.71 +0.75 205 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 70.21 +0.75 209 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 72.71 +0.75 213 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 75.21 +0.75 217 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 77.73 +0.77 228 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 80.20 +0.74 220 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 82.74 +0.78 238 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 85.20 +0.74 227 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 87.70 +0.74 230 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 90.20 +0.74 233 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 92.70 +0.74 236 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 95.20 +0.74 239 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 97.70 +0.74 242 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 100.20 +0.74 245 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 102.70 +0.74 248 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 105.20 +0.74 251 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 107.70 +0.74 253 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 110.22 +0.76 266 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 112.72 +0.76 269 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 115.22 +0.76 271 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 117.72 +0.76 274 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 21 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 69 0
29OCT26 25.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 100 0
29OCT26 26.00 P 0.21 0.21 0.21 0.17 +0.04 42 2 363 +2
29OCT26 27.00 P 0.30 0.31 0.30 0.29 +0.07 43 155 427 +155
29OCT26 28.00 P 0.45 0.46 0.45 0.46 +0.10 43 140 562 +125
29OCT26 29.00 P 0.66 0.73 0.66 0.68 +0.12 42 66 723 +61
29OCT26 30.00 P 0.90 1.04 0.90 0.95 +0.16 41 311 5,930 +249
29OCT26 31.00 P 1.22 1.41 1.22 1.32 +0.22 41 180 512 +145
29OCT26 32.00 P 1.78 1.90 1.70 1.82 +0.31 42 118 1,374 +56
29OCT26 33.00 P 0.00 0.00 0.00 2.37 +0.32 43 0 1,094 0
29OCT26 34.00 P 2.90 3.05 2.88 3.00 +0.42 43 30 3,140 -1
29OCT26 35.00 P 3.72 3.72 3.72 3.68 +0.47 43 5 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 4.48 +0.56 45 1 650 0
29OCT26 37.00 P 0.00 0.00 0.00 5.30 +0.61 46 0 684 0
29OCT26 38.00 P 0.00 0.00 0.00 6.18 +0.67 47 0 5,645 0
29OCT26 39.00 P 0.00 0.00 0.00 7.08 +0.71 48 0 327 0
29OCT26 40.00 P 0.00 0.00 0.00 7.97 +0.65 49 0 7,214 0
29OCT26 41.00 P 0.00 0.00 0.00 8.85 +0.66 47 0 741 0
29OCT26 42.00 P 0.00 0.00 0.00 9.80 +0.71 48 0 984 0
29OCT26 43.00 P 0.00 0.00 0.00 10.79 +0.77 50 0 1,225 0
29OCT26 44.00 P 11.64 11.64 11.64 11.77 +0.78 52 110 1,307 +110
29OCT26 45.00 P 0.00 0.00 0.00 12.78 +0.81 56 0 1,427 0
29OCT26 46.00 P 0.00 0.00 0.00 13.75 +0.79 56 0 1,732 0
29OCT26 47.00 P 0.00 0.00 0.00 14.74 +0.78 58 0 301 -1,028
29OCT26 48.00 P 0.00 0.00 0.00 15.75 +0.79 62 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 16.87 +0.91 73 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 17.73 +0.77 65 0 1 0
29OCT26 52.50 P 0.00 0.00 0.00 20.21 +0.75 68 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 22.71 +0.75 74 0 0 -8
29OCT26 57.50 P 0.00 0.00 0.00 25.21 +0.75 79 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 27.69 +0.73 79 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 30.21 +0.75 89 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 32.69 +0.73 88 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 35.19 +0.73 92 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 37.69 +0.73 96 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 40.21 +0.75 105 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 42.69 +0.73 104 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 45.21 +0.75 112 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 47.71 +0.75 116 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 50.25 +0.79 126 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 52.71 +0.75 123 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 55.23 +0.77 129 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 57.73 +0.77 133 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 60.23 +0.77 136 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 62.76 +0.80 143 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 65.26 +0.80 146 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 67.71 +0.75 141 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 70.21 +0.75 143 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 72.71 +0.75 146 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 75.21 +0.75 149 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 77.76 +0.80 160 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 80.22 +0.76 156 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 82.74 +0.78 161 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 33 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 -0.04 41 0 10 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 -0.05 41 0 41 0
27NOV26 23.00 P 0.00 0.00 0.00 0.08 -0.06 41 0 68 0
27NOV26 24.00 P 0.00 0.00 0.00 0.14 -0.08 42 0 12 0
27NOV26 25.00 P 0.37 0.39 0.37 0.24 -0.08 42 54 89 +54
27NOV26 26.00 P 0.00 0.00 0.00 0.38 -0.06 42 0 262 0
27NOV26 27.00 P 0.68 0.68 0.64 0.58 -0.02 43 5 458 +1
27NOV26 28.00 P 0.91 0.91 0.88 0.84 +0.03 44 105 787 +69
27NOV26 29.00 P 1.19 1.23 1.17 1.16 +0.10 44 285 1,562 +262
27NOV26 30.00 P 1.55 1.60 1.51 1.54 +0.17 45 632 2,548 +567
27NOV26 31.00 P 1.97 2.02 1.90 1.97 +0.24 45 708 2,038 +701
27NOV26 32.00 P 2.39 2.45 2.38 2.46 +0.27 45 392 1,975 +363
27NOV26 33.00 P 3.00 3.00 3.00 3.05 +0.38 46 20 761 +20
27NOV26 34.00 P 0.00 0.00 0.00 3.67 +0.41 46 0 496 0
27NOV26 35.00 P 0.00 0.00 0.00 4.33 +0.45 46 0 286 0
27NOV26 36.00 P 0.00 0.00 0.00 5.03 +0.47 46 0 380 0
27NOV26 37.00 P 5.65 5.65 5.65 5.78 +0.49 47 3 209 +3
27NOV26 38.00 P 0.00 0.00 0.00 6.61 +0.57 48 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 7.44 +0.62 48 0 627 0
27NOV26 40.00 P 8.06 8.30 8.06 8.14 +0.52 45 21 1,787 0
27NOV26 41.00 P 0.00 0.00 0.00 9.16 +0.70 49 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 10.08 +0.66 49 0 3,958 0
27NOV26 43.00 P 0.00 0.00 0.00 10.97 +0.69 49 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 11.90 +0.70 49 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 12.84 +0.73 50 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 13.79 +0.74 49 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 14.76 +0.78 50 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 15.75 +0.69 52 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 16.87 +0.84 60 0 128 0
27NOV26 50.00 P 0.00 0.00 0.00 17.73 +0.72 54 0 26 0
27NOV26 52.50 P 0.00 0.00 0.00 20.21 +0.73 57 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 22.71 +0.75 62 0 4 0
27NOV26 57.50 P 0.00 0.00 0.00 25.21 +0.75 66 0 4 0
27NOV26 60.00 P 0.00 0.00 0.00 27.69 +0.73 67 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 30.21 +0.75 74 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 32.69 +0.73 75 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 35.19 +0.73 78 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 37.69 +0.73 81 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 40.21 +0.75 88 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 42.69 +0.73 87 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 45.21 +0.75 94 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 47.71 +0.75 97 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 50.25 +0.79 105 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 52.71 +0.75 103 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 55.23 +0.77 108 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 57.73 +0.77 111 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 60.23 +0.77 113 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 62.76 +0.80 119 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 65.26 +0.80 121 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 67.71 +0.75 118 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 70.21 +0.75 120 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 72.71 +0.75 122 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 75.21 +0.75 124 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 77.76 +0.80 133 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 80.22 +0.76 130 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 82.74 +0.78 135 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 17.50 P 0.07 0.07 0.07 0.01 0.00 44 2 2 +2
30DEC26 18.00 P 0.08 0.08 0.08 0.01 0.00 42 2 38 +2
30DEC26 18.50 P 0.09 0.09 0.09 0.02 0.00 44 2 27 +2
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 44 0 31 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 0.00 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 43 0 77 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 283 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 +0.02 44 0 41 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 257 0
30DEC26 24.00 P 0.44 0.47 0.44 0.35 +0.03 44 160 208 +105
30DEC26 25.00 P 0.58 0.58 0.58 0.51 +0.05 44 50 294 +50
30DEC26 26.00 P 0.00 0.00 0.00 0.71 +0.07 44 0 126 0
30DEC26 27.00 P 0.99 1.05 0.99 0.97 +0.11 45 72 735 +40
30DEC26 28.00 P 1.25 1.27 1.25 1.26 +0.12 45 35 434 -20
30DEC26 29.00 P 1.61 1.61 1.59 1.59 +0.18 45 997 1,513 +997
30DEC26 30.00 P 1.95 2.02 1.95 1.98 +0.21 45 2 1,227 +2
30DEC26 31.00 P 2.41 2.52 2.41 2.43 +0.25 45 692 1,561 +486
30DEC26 32.00 P 2.83 3.00 2.83 2.95 +0.32 45 128 1,175 -30
30DEC26 33.00 P 3.53 3.53 3.53 3.52 +0.36 45 1 943 0
30DEC26 34.00 P 4.04 4.04 4.04 4.14 +0.40 46 30 5,935 +30
30DEC26 35.00 P 4.66 4.66 4.66 4.79 +0.42 46 1,540 7,329 +1,540
30DEC26 36.00 P 5.51 5.51 5.51 5.50 +0.50 47 40 758 +40
30DEC26 37.00 P 0.00 0.00 0.00 6.24 +0.50 47 0 3,549 0
30DEC26 38.00 P 6.92 6.92 6.92 7.03 +0.55 48 5 789 +5
30DEC26 39.00 P 0.00 0.00 0.00 7.95 +0.69 50 0 548 0
30DEC26 40.00 P 8.50 8.76 8.50 8.65 +0.63 48 10 12,733 -7
30DEC26 41.00 P 9.00 9.00 9.00 9.50 +0.66 49 5 3,109 0
30DEC26 42.00 P 0.00 0.00 0.00 10.35 +0.67 49 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 11.26 +0.76 50 0 1,572 0
30DEC26 44.00 P 0.00 0.00 0.00 12.16 +0.83 50 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 12.92 +0.65 46 0 3,337 0
30DEC26 46.00 P 0.00 0.00 0.00 13.97 +0.77 49 0 3,024 0
30DEC26 47.00 P 0.00 0.00 0.00 14.92 +0.82 50 0 4,732 0
30DEC26 48.00 P 0.00 0.00 0.00 15.85 +0.79 50 0 1,144 0
30DEC26 49.00 P 0.00 0.00 0.00 16.87 +0.78 53 0 234 0
30DEC26 50.00 P 17.42 18.02 17.42 17.86 +0.84 54 210 4,980 -165
30DEC26 52.50 P 0.00 0.00 0.00 20.22 +0.73 51 0 280 0
30DEC26 55.00 P 0.00 0.00 0.00 22.71 +0.75 54 0 2,033 -374
30DEC26 57.50 P 0.00 0.00 0.00 25.21 +0.75 58 0 498 0
30DEC26 60.00 P 28.00 28.00 28.00 27.69 +0.73 59 1 376 +1
30DEC26 62.50 P 0.00 0.00 0.00 30.21 +0.75 65 0 141 0
30DEC26 65.00 P 32.82 32.82 32.82 32.69 +0.73 66 45 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 35.19 +0.73 69 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 37.69 +0.73 72 0 0 -30
30DEC26 72.50 P 0.00 0.00 0.00 40.21 +0.75 77 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 42.69 +0.73 77 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 45.21 +0.75 83 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.71 +0.75 85 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 50.25 +0.79 92 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 52.71 +0.75 90 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 55.23 +0.77 95 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 57.73 +0.77 97 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 60.23 +0.77 99 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 62.76 +0.80 104 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 65.26 +0.80 106 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 67.71 +0.75 103 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 70.21 +0.75 105 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 72.71 +0.75 107 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 75.21 +0.75 109 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 77.76 +0.80 116 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 80.22 +0.76 114 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 82.74 +0.78 118 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 85.20 +0.74 115 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 87.70 +0.74 117 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 90.20 +0.74 118 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 92.70 +0.74 120 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 95.20 +0.74 121 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 97.70 +0.74 123 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 100.20 +0.74 124 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 102.70 +0.74 126 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 105.20 +0.74 127 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 107.70 +0.74 129 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 110.22 +0.76 133 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 112.72 +0.76 135 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 115.22 +0.76 136 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 117.72 +0.76 138 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.09 +0.03 46 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.10 +0.02 45 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.13 +0.03 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.16 +0.04 46 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.20 +0.05 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.24 +0.06 46 0 0 0
30MAR27 20.00 P 0.40 0.40 0.40 0.29 +0.06 46 1 11 +1
30MAR27 21.00 P 0.49 0.49 0.49 0.41 +0.08 46 1 574 +1
30MAR27 22.00 P 0.00 0.00 0.00 0.56 +0.11 46 0 129 0
30MAR27 23.00 P 0.00 0.00 0.00 0.73 +0.11 46 0 342 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 +0.13 46 0 266 0
30MAR27 25.00 P 0.00 0.00 0.00 1.21 +0.16 46 0 105 0
30MAR27 26.00 P 0.00 0.00 0.00 1.50 +0.17 46 0 224 0
30MAR27 27.00 P 1.75 1.75 1.75 1.80 +0.17 46 45 259 +45
30MAR27 28.00 P 0.00 0.00 0.00 2.15 +0.21 46 0 353 0
30MAR27 29.00 P 2.50 2.59 2.50 2.55 +0.20 46 56 3,216 +11
30MAR27 30.00 P 2.93 3.00 2.92 2.98 +0.26 46 26 1,648 +26
30MAR27 31.00 P 3.47 3.48 3.47 3.47 +0.27 46 3 2,423 +3
30MAR27 32.00 P 3.91 3.94 3.90 3.99 +0.31 46 52 324 +52
30MAR27 33.00 P 0.00 0.00 0.00 4.57 +0.35 46 0 449 0
30MAR27 34.00 P 0.00 0.00 0.00 5.16 +0.33 46 0 260 0
30MAR27 35.00 P 5.71 5.71 5.70 5.80 +0.40 46 60 1,405 +30
30MAR27 36.00 P 0.00 0.00 0.00 6.46 +0.40 46 0 430 0
30MAR27 37.00 P 0.00 0.00 0.00 7.15 +0.43 46 0 403 0
30MAR27 38.00 P 8.01 8.01 8.01 7.89 +0.57 47 5 280 0
30MAR27 39.00 P 0.00 0.00 0.00 8.65 +0.51 47 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 9.45 +0.74 47 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 10.26 +0.59 48 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 11.06 +0.83 48 0 591 0
30MAR27 43.00 P 0.00 0.00 0.00 11.89 +0.67 48 0 318 0
30MAR27 44.00 P 0.00 0.00 0.00 12.74 +0.87 48 0 439 0
30MAR27 45.00 P 13.50 13.50 13.50 13.62 +0.61 48 27 6,228 +17
30MAR27 46.00 P 0.00 0.00 0.00 14.51 +0.70 49 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 15.37 +0.68 48 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 16.27 +0.71 49 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 17.18 +0.72 49 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 18.10 +0.74 49 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 20.39 +0.63 48 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 22.79 +0.74 48 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 25.24 +0.69 49 0 1,546 0
30MAR27 60.00 P 0.00 0.00 0.00 27.75 +0.76 53 0 260 0
30MAR27 62.50 P 0.00 0.00 0.00 30.21 +0.75 53 0 11 0
30MAR27 65.00 P 0.00 0.00 0.00 32.69 +0.73 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 35.19 +0.73 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 37.69 +0.73 59 0 14 0
30MAR27 72.50 P 0.00 0.00 0.00 40.24 +0.78 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 42.69 +0.73 63 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 45.21 +0.75 67 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 47.71 +0.75 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 50.25 +0.79 74 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 52.71 +0.75 73 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 55.23 +0.77 77 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 57.73 +0.77 79 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 60.23 +0.77 80 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 62.76 +0.80 84 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 65.26 +0.80 86 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 67.71 +0.75 84 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 70.21 +0.75 86 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 72.71 +0.75 87 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 75.21 +0.75 89 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 77.76 +0.80 94 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 80.22 +0.76 93 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 82.74 +0.78 96 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 +0.03 48 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 +0.04 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 +0.05 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 +0.05 48 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 +0.06 48 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.13 +0.07 48 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.16 +0.09 48 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.19 +0.10 48 0 30 0
29JUN27 16.50 P 0.00 0.00 0.00 0.23 +0.12 48 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.28 +0.14 48 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.32 +0.14 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.38 +0.16 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.45 +0.18 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.51 +0.20 48 0 10 0
29JUN27 19.50 P 0.00 0.00 0.00 0.59 +0.21 48 0 33 0
29JUN27 20.00 P 0.00 0.00 0.00 0.68 +0.23 48 0 260 0
29JUN27 21.00 P 0.00 0.00 0.00 0.86 +0.25 48 0 111 0
29JUN27 22.00 P 1.17 1.17 1.17 1.09 +0.30 48 1 232 +1
29JUN27 23.00 P 0.00 0.00 0.00 1.34 +0.30 48 0 141 0
29JUN27 24.00 P 0.00 0.00 0.00 1.62 +0.32 48 0 11 0
29JUN27 25.00 P 1.88 1.88 1.88 1.91 +0.30 47 10 187 +10
29JUN27 26.00 P 0.00 0.00 0.00 2.24 +0.29 47 0 83 0
29JUN27 27.00 P 0.00 0.00 0.00 2.60 +0.26 47 0 137 0
29JUN27 28.00 P 2.91 2.91 2.91 3.02 +0.26 47 50 77 +49
29JUN27 29.00 P 3.43 3.43 3.42 3.43 +0.20 47 397 431 +397
29JUN27 30.00 P 0.00 0.00 0.00 3.91 +0.25 47 0 335 0
29JUN27 31.00 P 0.00 0.00 0.00 4.42 +0.17 47 0 566 0
29JUN27 32.00 P 4.89 4.89 4.89 4.97 +0.32 47 46 380 +1
29JUN27 33.00 P 0.00 0.00 0.00 5.54 +0.47 47 0 3,600 0
29JUN27 34.00 P 6.17 6.17 6.17 6.15 +0.35 47 15 3,368 +9
29JUN27 35.00 P 0.00 0.00 0.00 6.77 +0.36 47 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 7.42 +0.38 47 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 8.10 +0.39 47 0 338 0
29JUN27 38.00 P 0.00 0.00 0.00 8.82 +0.43 48 0 263 0
29JUN27 39.00 P 0.00 0.00 0.00 9.56 +0.68 48 0 90 0
29JUN27 40.00 P 10.50 10.50 10.50 10.30 +0.69 48 7 285 0
29JUN27 41.00 P 0.00 0.00 0.00 11.07 +0.55 48 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 11.87 +0.75 49 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 12.65 +0.58 48 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 13.47 +0.57 49 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 14.30 +0.62 49 0 158 0
29JUN27 46.00 P 0.00 0.00 0.00 15.14 +0.81 49 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 15.99 +0.65 49 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 16.86 +0.67 49 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 17.72 +0.67 49 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 18.60 +0.69 49 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 20.84 +0.68 49 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 23.12 +0.71 49 0 61 0
29JUN27 57.50 P 0.00 0.00 0.00 25.43 +0.75 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.82 +0.82 49 0 10 0
29JUN27 62.50 P 0.00 0.00 0.00 30.27 +0.67 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 32.77 +0.73 52 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 35.22 +0.73 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 37.70 +0.74 53 0 13 0
29JUN27 72.50 P 0.00 0.00 0.00 40.24 +0.78 58 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 42.69 +0.73 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 45.21 +0.75 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 47.71 +0.75 62 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 50.25 +0.79 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 52.71 +0.75 65 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 55.23 +0.77 68 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 57.73 +0.77 70 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 60.23 +0.77 71 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 62.76 +0.80 74 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 65.26 +0.80 76 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 67.71 +0.75 75 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 70.21 +0.75 76 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 72.71 +0.75 77 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 75.21 +0.75 79 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 77.76 +0.80 83 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 80.22 +0.76 82 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 82.74 +0.78 84 0 0 0
29SEP27 11.50 P 0.19 0.20 0.17 0.04 +0.02 46 198 577 +198
29SEP27 12.00 P 0.22 0.22 0.22 0.06 +0.03 47 30 45 +15
29SEP27 12.50 P 0.24 0.24 0.24 0.07 +0.03 46 15 60 0
29SEP27 13.00 P 0.27 0.27 0.27 0.09 +0.03 46 15 15 +15
29SEP27 13.50 P 0.00 0.00 0.00 0.11 +0.04 46 0 0 0
29SEP27 14.00 P 0.32 0.32 0.32 0.14 +0.05 46 15 15 +15
29SEP27 14.50 P 0.00 0.00 0.00 0.17 +0.05 46 0 30 0
29SEP27 15.00 P 0.37 0.42 0.37 0.21 +0.06 46 75 75 +75
29SEP27 15.50 P 0.00 0.00 0.00 0.25 +0.07 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.30 +0.08 46 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.34 +0.07 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.41 +0.10 46 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.47 +0.10 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.54 +0.10 46 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.63 +0.12 46 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.71 +0.11 46 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.83 +0.16 47 0 2 0
29SEP27 20.00 P 0.00 0.00 0.00 0.93 +0.17 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.17 +0.19 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.44 +0.19 47 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.75 +0.21 47 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.07 +0.22 47 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.45 +0.25 47 0 5 0
29SEP27 26.00 P 0.00 0.00 0.00 2.81 +0.21 47 0 3 0
29SEP27 27.00 P 3.34 3.34 3.34 3.25 +0.25 47 1 101 +1
29SEP27 28.00 P 0.00 0.00 0.00 3.68 +0.21 47 0 95 0
29SEP27 29.00 P 0.00 0.00 0.00 4.15 +0.24 48 0 677 0
29SEP27 30.00 P 4.58 4.66 4.58 4.64 +0.25 47 12 592 +12
29SEP27 31.00 P 0.00 0.00 0.00 5.17 +0.28 47 0 523 0
29SEP27 32.00 P 5.60 5.90 5.60 5.73 +0.30 48 5 102 0
29SEP27 33.00 P 0.00 0.00 0.00 6.31 +0.36 47 0 166 0
29SEP27 34.00 P 6.90 6.93 6.90 6.93 +0.35 48 16 27 +16
29SEP27 35.00 P 0.00 0.00 0.00 7.52 +0.33 48 0 50 0
29SEP27 36.00 P 0.00 0.00 0.00 8.18 +0.43 48 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.87 +0.46 48 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 9.56 +0.41 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.28 +0.47 48 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 11.03 +0.66 48 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 11.77 +0.68 48 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 12.56 +0.50 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.34 +0.51 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.12 +0.68 49 0 2 0
29SEP27 45.00 P 0.00 0.00 0.00 14.92 +0.69 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.77 +0.75 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.57 +0.55 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.41 +0.57 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.25 +0.56 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.02 +0.51 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 21.20 +0.51 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 23.45 +0.59 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 25.73 +0.60 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 28.07 +0.64 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 30.44 +0.65 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 32.83 +0.67 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 35.26 +0.68 49 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 37.71 +0.70 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 40.24 +0.76 52 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 42.69 +0.73 52 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 45.21 +0.75 55 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 47.71 +0.75 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 50.25 +0.79 60 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 52.71 +0.75 60 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 55.23 +0.77 62 0 0 0
TOTAL PUT 14,481 265,035 +5,048
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$ 401.000
11SEP26 292.50 C 0.00 0.00 0.00 108.76 +4.55 190 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 106.26 +4.63 185 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 103.75 +4.69 180 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 101.05 +4.80 101 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 96.05 +4.71 0 0 0 0
11SEP26 310.00 C 0.00 0.00 0.00 91.29 +5.10 161 0 0 0
11SEP26 315.00 C 0.00 0.00 0.00 86.05 +5.01 0 0 0 0
11SEP26 320.00 C 0.00 0.00 0.00 81.05 +5.16 0 0 0 0
11SEP26 325.00 C 0.00 0.00 0.00 76.18 +5.43 124 0 0 0
11SEP26 330.00 C 0.00 0.00 0.00 71.05 +5.44 0 0 0 0
11SEP26 335.00 C 0.00 0.00 0.00 66.06 +5.59 77 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 61.06 +5.70 70 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 56.06 +7.25 63 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 51.08 +7.15 68 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 46.11 +6.98 68 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 41.17 +6.73 68 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 36.29 +6.37 68 0 0 -10
11SEP26 370.00 C 0.00 0.00 0.00 31.52 +5.91 68 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 26.90 +4.84 68 0 6 0
11SEP26 380.00 C 0.00 0.00 0.00 22.51 +4.83 68 0 15 0
11SEP26 385.00 C 8.70 8.70 8.70 18.76 +4.68 72 1 1 +1
11SEP26 390.00 C 0.00 0.00 0.00 14.28 +3.06 64 0 2 0
11SEP26 395.00 C 0.00 0.00 0.00 11.09 +2.33 65 0 5 0
11SEP26 400.00 C 7.80 8.50 7.80 8.50 +1.80 67 11 257 +5
11SEP26 405.00 C 0.00 0.00 0.00 6.20 +1.19 67 0 1 0
11SEP26 410.00 C 0.00 0.00 0.00 4.44 +0.78 67 0 15 0
11SEP26 415.00 C 0.00 0.00 0.00 3.10 +0.48 68 0 2 0
11SEP26 420.00 C 0.00 0.00 0.00 2.02 +0.19 68 0 32 0
11SEP26 425.00 C 0.00 0.00 0.00 1.33 +0.04 68 0 17 0
11SEP26 430.00 C 0.00 0.00 0.00 0.83 -0.06 68 0 4 0
11SEP26 435.00 C 0.00 0.00 0.00 0.50 -0.08 68 0 0 0
11SEP26 440.00 C 0.00 0.00 0.00 0.29 -0.08 68 0 36 0
11SEP26 445.00 C 0.23 0.23 0.23 0.16 -0.07 68 3 104 0
11SEP26 450.00 C 0.00 0.00 0.00 0.09 -0.05 68 0 4 0
11SEP26 455.00 C 0.00 0.00 0.00 0.05 -0.04 69 0 5 0
11SEP26 460.00 C 0.00 0.00 0.00 0.03 -0.02 70 0 0 0
11SEP26 465.00 C 0.00 0.00 0.00 0.02 -0.01 72 0 1 0
11SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
11SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
11SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 105 0 19 0
18SEP26 295.00 C 0.00 0.00 0.00 106.48 +4.85 90 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 104.07 +5.01 92 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 101.54 +5.29 88 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 96.53 +5.02 83 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 91.57 +5.38 80 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 86.48 +5.44 72 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 81.46 +5.12 67 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 76.45 +5.70 62 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 71.49 +5.12 60 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 66.37 +5.90 50 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 61.77 +6.41 59 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 57.02 +6.53 59 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 52.36 +6.29 59 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 47.81 +6.01 59 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 43.40 +5.70 59 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 39.15 +5.35 59 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 35.07 +4.96 59 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 31.21 +4.57 59 0 0 0
18SEP26 380.00 C 0.00 0.00 0.00 27.57 +4.86 59 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 24.17 +4.35 59 0 7 0
18SEP26 390.00 C 15.86 15.86 15.72 20.40 +3.22 56 5 5 +5
18SEP26 395.00 C 0.00 0.00 0.00 17.61 +2.83 57 0 4 0
18SEP26 400.00 C 12.00 12.00 12.00 15.08 +2.45 57 1 10 0
18SEP26 405.00 C 0.00 0.00 0.00 12.81 +2.10 57 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 10.79 +1.77 58 0 1 0
18SEP26 415.00 C 6.20 6.20 6.20 9.01 +1.47 58 1 16 +1
18SEP26 420.00 C 0.00 0.00 0.00 7.47 +1.21 58 0 20 0
18SEP26 425.00 C 0.00 0.00 0.00 6.14 +0.98 58 0 0 0
18SEP26 430.00 C 0.00 0.00 0.00 5.00 +0.78 58 0 1 0
18SEP26 435.00 C 0.00 0.00 0.00 4.04 +0.61 58 0 0 0
18SEP26 440.00 C 2.13 2.43 2.13 3.26 +0.50 58 4 14 +4
18SEP26 445.00 C 0.00 0.00 0.00 2.63 +0.42 59 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 2.16 +0.29 59 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 1.69 +0.21 59 0 0 0
18SEP26 460.00 C 0.74 0.74 0.74 1.31 +0.15 59 15 15 +15
18SEP26 465.00 C 0.62 0.62 0.62 1.01 +0.11 59 15 15 +15
18SEP26 470.00 C 0.00 0.00 0.00 0.77 +0.07 59 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 0.59 +0.05 59 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.44 +0.03 59 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.33 +0.02 59 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.24 +0.01 59 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.18 +0.01 59 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.13 0.00 59 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 156.07 +7.08 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 151.10 +7.11 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 146.10 +7.11 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 141.05 +7.08 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 136.10 +7.13 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 131.10 +7.11 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 126.10 +7.12 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 121.10 +7.11 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 116.10 +7.11 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 111.10 +7.12 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 106.48 +4.85 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 101.70 +5.45 55 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 91.93 +5.74 56 0 0 -3
29SEP26 320.00 C 0.00 0.00 0.00 82.32 +5.16 56 0 20 -2
29SEP26 330.00 C 0.00 0.00 0.00 71.49 +3.46 0 0 33 0
29SEP26 340.00 C 0.00 0.00 0.00 63.91 +4.56 56 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 55.30 +5.80 56 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 47.22 +5.29 56 0 154 0
29SEP26 370.00 C 0.00 0.00 0.00 39.77 +4.74 56 0 129 0
29SEP26 380.00 C 0.00 0.00 0.00 33.02 +4.16 56 0 133 0
29SEP26 390.00 C 0.00 0.00 0.00 26.21 +3.47 53 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 21.13 +2.92 54 0 109 0
29SEP26 410.00 C 0.00 0.00 0.00 16.78 +2.40 54 0 288 0
29SEP26 420.00 C 0.00 0.00 0.00 13.13 +1.93 54 0 232 0
29SEP26 430.00 C 0.00 0.00 0.00 10.12 +1.52 55 0 98 0
29SEP26 440.00 C 7.28 7.28 7.28 7.70 +1.18 55 6 127 -6
29SEP26 450.00 C 0.00 0.00 0.00 5.77 +0.89 55 0 211 0
29SEP26 460.00 C 0.00 0.00 0.00 4.27 +0.63 55 0 167 0
29SEP26 470.00 C 0.00 0.00 0.00 3.11 +0.32 55 0 245 0
29SEP26 480.00 C 0.00 0.00 0.00 2.38 +0.36 56 0 110 0
29SEP26 490.00 C 0.00 0.00 0.00 1.69 +0.25 56 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 1.16 +0.15 56 0 407 0
29SEP26 510.00 C 0.00 0.00 0.00 0.80 +0.09 56 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.55 +0.07 56 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.38 +0.05 56 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.25 +0.03 55 0 109 0
29SEP26 550.00 C 0.48 0.48 0.48 0.17 +0.02 56 3 878 -3
29SEP26 560.00 C 0.00 0.00 0.00 0.11 +0.01 55 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.07 0.00 55 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.03 0.00 55 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.02 0.00 56 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 56 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 58 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 60 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 62 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 64 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 67 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 69 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 72 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 77 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 80 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 96 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 0.00 101 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 0.00 156.56 +6.52 0 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 151.56 +4.01 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 146.56 +6.61 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 141.53 +7.45 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 136.56 +4.83 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 131.54 +7.55 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 126.55 +7.46 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 121.56 +7.26 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 118.43 +6.62 54 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 111.52 +7.03 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 109.12 +7.49 54 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 101.70 +4.61 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 95.62 +7.98 54 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 84.39 +3.41 43 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 76.38 +4.86 47 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 68.76 +3.26 49 0 8 0
29OCT26 350.00 C 0.00 0.00 0.00 61.57 +3.72 50 0 114 0
29OCT26 360.00 C 0.00 0.00 0.00 56.53 +4.64 54 0 46 0
29OCT26 370.00 C 0.00 0.00 0.00 50.07 +4.25 54 0 49 0
29OCT26 380.00 C 38.21 38.21 38.21 42.79 +3.74 52 15 63 0
29OCT26 390.00 C 0.00 0.00 0.00 37.50 +3.36 52 0 99 0
29OCT26 400.00 C 0.00 0.00 0.00 32.70 +3.00 53 0 132 0
29OCT26 410.00 C 0.00 0.00 0.00 28.37 +2.66 53 0 72 0
29OCT26 420.00 C 0.00 0.00 0.00 24.49 +2.33 53 0 88 0
29OCT26 430.00 C 0.00 0.00 0.00 21.04 +2.03 53 0 63 0
29OCT26 440.00 C 0.00 0.00 0.00 18.00 +1.76 53 0 30 0
29OCT26 450.00 C 0.00 0.00 0.00 15.33 +1.51 54 0 91 0
29OCT26 460.00 C 0.00 0.00 0.00 13.00 +1.29 54 0 82 0
29OCT26 470.00 C 0.00 0.00 0.00 10.98 +1.09 54 0 28 0
29OCT26 480.00 C 0.00 0.00 0.00 9.23 +0.91 54 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 7.74 +0.77 54 0 13 0
29OCT26 500.00 C 0.00 0.00 0.00 6.46 +0.64 54 0 157 0
27NOV26 250.00 C 0.00 0.00 0.00 153.63 +6.08 59 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 148.88 +8.93 59 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 144.19 +9.97 59 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 139.56 +7.83 59 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 134.93 +9.19 59 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 130.41 +9.24 59 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 125.93 +9.12 59 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 121.45 +9.61 59 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 117.14 +9.76 59 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 112.86 +9.57 59 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 105.32 +5.94 47 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 97.45 +5.88 50 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 89.79 +5.48 52 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 82.52 +5.25 54 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 75.66 +5.00 55 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 71.18 +6.73 59 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 64.97 +6.41 59 0 27 0
27NOV26 370.00 C 0.00 0.00 0.00 57.12 +2.30 57 0 33 0
27NOV26 380.00 C 0.00 0.00 0.00 51.92 +2.39 57 0 110 0
27NOV26 390.00 C 39.43 39.43 39.43 46.78 +3.36 57 15 169 0
27NOV26 400.00 C 0.00 0.00 0.00 42.35 +3.29 58 0 81 0
27NOV26 410.00 C 0.00 0.00 0.00 37.97 +2.86 58 0 48 0
27NOV26 420.00 C 0.00 0.00 0.00 34.21 +2.71 58 0 85 0
27NOV26 430.00 C 0.00 0.00 0.00 30.59 +2.48 58 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 27.37 +2.17 58 0 48 0
27NOV26 450.00 C 0.00 0.00 0.00 24.46 +2.16 58 0 69 0
27NOV26 460.00 C 0.00 0.00 0.00 21.67 +1.68 58 0 55 0
27NOV26 470.00 C 0.00 0.00 0.00 19.39 +1.67 58 0 75 0
27NOV26 480.00 C 0.00 0.00 0.00 17.64 +1.95 59 0 36 0
27NOV26 490.00 C 0.00 0.00 0.00 15.69 +1.72 59 0 9 0
27NOV26 500.00 C 9.00 9.00 9.00 13.91 +1.66 59 3 13 +3
30DEC26 245.00 C 0.00 0.00 0.00 156.56 +5.34 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 153.96 +6.41 60 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 148.88 +7.60 57 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 144.64 +8.37 60 0 28 0
30DEC26 265.00 C 0.00 0.00 0.00 140.11 +8.38 60 0 15 0
30DEC26 270.00 C 0.00 0.00 0.00 135.57 +9.83 60 0 17 0
30DEC26 275.00 C 0.00 0.00 0.00 130.41 +9.24 56 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 126.77 +9.96 60 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 122.45 +10.12 60 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 118.12 +8.38 60 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 112.86 +8.38 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 106.69 +6.13 50 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 98.93 +5.75 52 0 3 0
30DEC26 320.00 C 0.00 0.00 0.00 91.68 +5.66 54 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 84.66 +5.30 55 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 78.11 +5.11 56 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 71.89 +4.86 56 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 66.03 +4.55 57 0 81 0
30DEC26 370.00 C 0.00 0.00 0.00 60.60 +4.33 57 0 51 0
30DEC26 380.00 C 0.00 0.00 0.00 55.39 +4.00 57 0 30 0
30DEC26 390.00 C 0.00 0.00 0.00 50.73 +3.71 58 0 64 0
30DEC26 400.00 C 0.00 0.00 0.00 46.36 +3.64 58 0 142 0
30DEC26 410.00 C 0.00 0.00 0.00 42.16 +3.12 58 0 91 0
30DEC26 420.00 C 0.00 0.00 0.00 38.57 +3.08 58 0 107 0
30DEC26 430.00 C 0.00 0.00 0.00 35.01 +2.86 58 0 150 0
30DEC26 440.00 C 23.90 23.90 23.90 31.84 +2.49 58 2 556 0
30DEC26 450.00 C 0.00 0.00 0.00 29.03 +2.48 59 0 168 0
30DEC26 460.00 C 0.00 0.00 0.00 26.22 +2.19 59 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 23.83 +1.94 59 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 21.69 +1.93 59 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 19.56 +1.75 59 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 17.70 +1.46 59 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 16.12 +1.46 59 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 14.55 +1.39 59 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 13.05 +1.08 59 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 11.91 +1.07 59 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 10.78 +1.01 59 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 9.71 +0.96 59 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 8.73 +0.75 59 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 7.95 +0.73 59 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 7.42 +0.74 60 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 6.65 +0.66 60 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 5.98 +0.53 60 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 5.45 +0.51 60 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 4.93 +0.50 60 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 4.42 +0.47 60 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 3.95 +0.34 60 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 3.61 +0.33 60 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 3.28 +0.33 60 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.95 +0.33 60 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.61 +0.24 60 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 2.37 +0.21 60 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 2.17 +0.21 60 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.96 +0.21 60 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.75 +0.20 60 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.55 +0.13 60 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.42 +0.13 60 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.30 +0.13 60 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 1.17 +0.12 60 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 1.05 +0.13 60 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.93 +0.09 60 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.85 +0.08 60 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.78 +0.08 60 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.70 +0.07 60 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.63 +0.07 60 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.56 +0.06 60 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.50 +0.04 60 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.46 +0.04 60 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.42 +0.04 60 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.38 +0.04 60 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.34 +0.04 60 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.30 +0.03 60 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.27 +0.02 60 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.25 +0.02 60 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.23 +0.02 60 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.21 +0.02 60 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 160.52 +8.36 60 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 156.12 +8.26 60 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 151.77 +8.85 60 0 17 0
30MAR27 260.00 C 0.00 0.00 0.00 147.56 +9.61 60 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 143.36 +10.30 60 0 33 0
30MAR27 270.00 C 0.00 0.00 0.00 135.57 +6.89 50 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 135.32 +10.37 60 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 131.47 +10.26 60 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 123.79 +6.28 53 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 120.07 +6.04 53 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 116.60 +5.90 54 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 113.27 +5.90 55 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 106.61 +5.90 56 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 100.28 +5.39 56 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 94.52 +5.39 57 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 88.83 +5.25 57 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 83.53 +4.82 58 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 78.69 +4.75 58 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 74.02 +4.70 58 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 69.39 +4.21 58 0 373 0
30MAR27 390.00 C 0.00 0.00 0.00 65.44 +4.11 58 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 61.64 +4.11 59 0 290 0
30MAR27 410.00 C 0.00 0.00 0.00 57.84 +3.98 59 0 202 0
30MAR27 420.00 C 38.46 38.46 38.46 54.31 +3.51 59 1 30 -1
30MAR27 430.00 C 0.00 0.00 0.00 51.27 +3.52 59 0 31 0
30MAR27 440.00 C 35.00 35.00 35.00 48.22 +3.51 59 2 97 0
30MAR27 450.00 C 0.00 0.00 0.00 45.18 +3.27 59 0 24 0
30MAR27 460.00 C 0.00 0.00 0.00 42.46 +2.92 59 0 33 0
30MAR27 470.00 C 0.00 0.00 0.00 40.09 +2.93 59 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 37.72 +2.92 59 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 35.37 +2.86 59 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 33.09 +2.38 59 0 20 0
30MAR27 510.00 C 20.70 20.70 20.70 31.29 +2.37 59 2 34 +2
30MAR27 520.00 C 21.00 21.00 21.00 29.50 +2.37 59 1 16 +1
30MAR27 530.00 C 0.00 0.00 0.00 27.71 +2.37 59 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 25.93 +2.15 60 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 24.33 +1.87 59 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 23.01 +1.87 59 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 21.69 +1.87 60 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 20.38 +1.88 60 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 19.06 +1.72 60 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 17.83 +1.43 60 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 16.89 +1.44 60 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 15.95 +1.44 60 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 15.01 +1.44 60 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 14.07 +1.44 60 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 13.13 +1.19 60 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 12.36 +1.07 60 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 11.71 +1.07 60 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 11.06 +0.76 60 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 10.41 +0.78 60 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 9.76 +1.07 60 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 9.11 +0.90 60 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 8.55 +0.77 60 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 8.36 +1.02 60 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 7.92 +1.01 60 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 7.47 +0.79 60 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 7.02 +0.79 60 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 6.58 +0.77 60 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 6.13 +0.61 60 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 5.61 +0.38 60 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 5.33 +0.39 60 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 5.05 +0.40 60 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 164.47 +11.42 62 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 160.66 +11.23 62 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 156.84 +10.98 62 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 153.13 +10.85 62 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 145.95 +7.25 56 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 145.94 +10.53 62 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 138.25 +5.97 56 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 135.03 +5.87 57 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 131.99 +5.96 57 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 128.94 +6.00 57 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 125.90 +5.94 58 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 122.85 +5.76 58 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 117.31 +5.53 58 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 112.12 +5.51 59 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 106.95 +5.46 59 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 101.91 +5.06 59 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 97.57 +5.01 59 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 93.27 +5.01 60 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 89.02 +5.04 60 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 84.77 +4.50 60 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 81.24 +4.49 60 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 77.74 +4.50 60 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 74.24 +4.50 60 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 70.74 +4.27 60 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 67.59 +3.94 60 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 64.78 +3.93 60 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 61.98 +3.94 61 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 59.18 +3.94 61 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 56.38 +3.70 61 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 53.85 +3.35 61 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 51.67 +3.36 61 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 49.49 +3.37 61 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 47.30 +3.36 61 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 45.12 +3.37 61 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 42.94 +2.90 61 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 41.18 +2.79 61 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 39.53 +2.79 61 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 37.88 +2.80 61 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 36.23 +2.80 61 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 34.58 +2.81 61 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 32.93 +2.48 61 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 31.50 +2.26 61 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 30.29 +2.26 61 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 29.08 +2.26 61 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 27.87 +2.27 61 0 41 0
29SEP27 295.00 C 0.00 0.00 0.00 132.51 +4.44 56 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 129.87 +4.25 56 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 124.96 +4.23 57 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 120.04 +4.20 57 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 115.14 +4.04 57 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 110.59 +3.60 57 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 106.46 +3.57 57 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 102.35 +3.54 58 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 98.24 +3.52 58 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 94.14 +2.98 58 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 90.75 +2.95 58 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 87.37 +2.93 58 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 83.99 +2.91 58 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 80.61 +2.89 58 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 77.23 +2.39 58 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 74.50 +2.34 58 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 71.79 +2.32 58 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 69.09 +2.31 58 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 66.38 +2.29 59 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 63.67 +2.24 59 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 61.14 +1.80 59 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 59.03 +1.78 59 0 0 0
TOTAL CALL 106 20,999 +27
11SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
11SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 95 0 19 0
11SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 10 0
11SEP26 335.00 P 0.00 0.00 0.00 0.01 -0.02 82 0 8 0
11SEP26 340.00 P 0.00 0.00 0.00 0.01 -0.06 76 0 7 0
11SEP26 345.00 P 0.00 0.00 0.00 0.01 -0.12 70 0 5 0
11SEP26 350.00 P 0.00 0.00 0.00 0.02 -0.23 68 0 12 0
11SEP26 355.00 P 0.00 0.00 0.00 0.05 -0.40 68 0 13 0
11SEP26 360.00 P 0.00 0.00 0.00 0.12 -0.65 69 0 26 0
11SEP26 365.00 P 2.20 2.20 0.70 0.24 -0.94 68 7 16 -5
11SEP26 370.00 P 3.40 3.40 0.67 0.46 -1.44 68 69 85 +7
11SEP26 375.00 P 4.96 4.96 3.04 0.87 -2.09 68 12 7 +6
11SEP26 380.00 P 3.30 3.30 3.30 1.45 -2.72 68 3 49 -3
11SEP26 385.00 P 0.00 0.00 0.00 2.27 -3.58 67 0 16 0
11SEP26 390.00 P 0.00 0.00 0.00 3.53 -4.49 67 0 5 0
11SEP26 395.00 P 0.00 0.00 0.00 5.29 -5.38 67 0 7 0
11SEP26 400.00 P 12.20 12.20 12.20 7.72 -5.50 69 3 11 +3
11SEP26 405.00 P 0.00 0.00 0.00 10.43 -6.25 69 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 13.70 -5.90 70 0 12 0
11SEP26 415.00 P 0.00 0.00 0.00 17.44 -6.69 72 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 20.99 -7.21 68 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 25.25 -7.36 68 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 29.75 -7.43 68 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 34.43 -7.45 68 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 39.23 -7.45 68 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 44.11 -7.45 67 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 49.05 -7.43 68 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 54.02 -7.41 69 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 60.77 -5.64 138 0 0 0
11SEP26 465.00 P 0.00 0.00 0.00 65.27 -6.13 135 0 0 0
11SEP26 470.00 P 0.00 0.00 0.00 69.00 -7.40 0 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 74.00 -7.40 0 0 0 0
11SEP26 480.00 P 0.00 0.00 0.00 79.08 -7.32 104 0 0 0
11SEP26 485.00 P 0.00 0.00 0.00 84.07 -7.33 108 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 89.00 -7.40 0 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 94.00 -7.40 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 99.13 -7.27 131 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 107.12 -4.28 231 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 109.00 -7.40 0 0 0 0
18SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 297.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.02 -0.04 61 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.03 -0.07 60 0 0 0
18SEP26 315.00 P 0.00 0.00 0.00 0.05 -0.11 59 0 0 0
18SEP26 320.00 P 0.00 0.00 0.00 0.08 -0.17 59 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.14 -0.25 59 0 5 0
18SEP26 330.00 P 0.00 0.00 0.00 0.23 -0.35 59 0 0 0
18SEP26 335.00 P 0.00 0.00 0.00 0.35 -0.48 59 0 1 0
18SEP26 340.00 P 0.00 0.00 0.00 0.53 -0.66 59 0 0 0
18SEP26 345.00 P 0.00 0.00 0.00 0.78 -0.88 59 0 1 0
18SEP26 350.00 P 2.80 2.80 2.50 1.13 -1.11 59 25 26 +25
18SEP26 355.00 P 2.23 2.23 2.23 1.60 -1.39 59 10 10 +10
18SEP26 360.00 P 0.00 0.00 0.00 2.20 -1.74 59 0 15 0
18SEP26 365.00 P 5.80 5.89 3.60 2.94 -2.12 60 29 30 +25
18SEP26 370.00 P 0.00 0.00 0.00 3.93 -2.44 60 0 34 0
18SEP26 375.00 P 5.23 5.23 5.20 5.10 -2.90 60 10 15 +10
18SEP26 380.00 P 0.00 0.00 0.00 6.47 -3.34 60 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 8.13 -3.73 60 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 10.08 -4.18 60 0 0 0
18SEP26 395.00 P 0.00 0.00 0.00 12.24 -4.59 60 0 1 0
18SEP26 400.00 P 0.00 0.00 0.00 14.69 -5.01 61 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 17.47 -5.37 61 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 20.44 -5.44 61 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 23.70 -5.20 62 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 26.45 -6.11 59 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 30.04 -6.38 59 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 33.89 -6.58 59 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 37.91 -6.71 59 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 42.05 -6.93 59 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 46.41 -6.99 59 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 50.84 -7.11 59 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 55.40 -7.17 59 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 60.77 -6.08 66 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 66.69 -5.35 78 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 71.63 -5.22 81 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 76.59 -5.13 84 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 81.62 -6.17 88 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 86.68 -4.85 92 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 91.76 -4.71 97 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 96.86 -4.58 101 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 101.86 -4.55 105 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 66 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 61 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.04 -0.04 56 0 69 0
29SEP26 285.00 P 0.00 0.00 0.00 0.06 -0.06 56 0 25 0
29SEP26 290.00 P 0.00 0.00 0.00 0.09 -0.10 55 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.14 -0.14 56 0 233 0
29SEP26 300.00 P 0.00 0.00 0.00 0.20 -0.19 56 0 145 0
29SEP26 310.00 P 0.00 0.00 0.00 0.43 -0.32 56 0 284 0
29SEP26 320.00 P 0.00 0.00 0.00 0.82 -0.53 56 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 1.45 -0.82 56 2 130 0
29SEP26 340.00 P 0.00 0.00 0.00 2.42 -1.19 56 0 128 0
29SEP26 350.00 P 8.02 8.02 5.00 3.83 -1.65 56 2 140 0
29SEP26 360.00 P 10.55 10.55 10.10 5.79 -2.17 56 17 533 +5
29SEP26 370.00 P 11.62 11.62 9.30 8.39 -2.76 56 2 254 +2
29SEP26 380.00 P 0.00 0.00 0.00 11.72 -3.38 57 0 112 0
29SEP26 390.00 P 0.00 0.00 0.00 15.83 -3.99 57 0 196 0
29SEP26 400.00 P 23.77 23.77 23.77 20.74 -4.58 57 1 348 +1
29SEP26 410.00 P 0.00 0.00 0.00 26.44 -5.11 58 0 317 0
29SEP26 420.00 P 0.00 0.00 0.00 31.93 -4.62 56 0 1,022 0
29SEP26 430.00 P 0.00 0.00 0.00 38.85 -5.80 56 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 46.36 -6.11 56 0 50 0
29SEP26 450.00 P 0.00 0.00 0.00 54.37 -6.42 56 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 64.70 -5.32 63 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 73.77 -5.34 65 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 83.19 -7.27 68 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 92.85 -5.22 72 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 102.69 -7.01 76 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 112.66 -4.98 81 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 121.93 -5.13 81 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 132.22 -4.92 87 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 143.18 -3.83 97 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 151.91 -5.03 93 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 161.94 -6.68 98 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 174.07 -4.49 114 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 181.33 -5.07 101 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 191.61 -4.79 106 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 200.40 -7.83 99 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 211.36 -5.15 112 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 221.50 -4.90 116 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 232.05 -5.73 123 0 797 0
29SEP26 640.00 P 0.00 0.00 0.00 241.38 -5.02 121 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 252.59 -3.81 133 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 260.38 -6.02 118 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 271.13 -6.52 128 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 280.89 -5.51 128 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 290.40 -6.02 126 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 302.20 -5.72 146 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 310.28 -6.39 129 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 321.09 -5.31 141 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 330.29 -6.11 135 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 342.05 -4.35 155 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 350.26 -7.57 139 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 362.08 -5.74 160 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 371.05 -5.35 154 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 382.02 -4.38 165 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 390.19 -6.93 148 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 400.17 -6.23 150 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 410.98 -5.42 162 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 421.16 -6.54 166 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 431.91 -4.49 176 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 441.89 -4.51 178 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 450.56 -5.84 165 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 460.02 -6.38 160 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 470.00 -7.89 162 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 480.86 -7.01 175 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 491.21 -5.19 182 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 500.03 -7.82 168 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 510.50 -7.00 177 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 521.00 -6.50 185 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 530.50 -7.00 181 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 541.00 -6.50 189 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.14 -0.10 54 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.20 -0.12 54 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.27 -0.15 55 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 0.36 -0.18 54 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 0.47 -0.24 54 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 0.62 -0.26 55 0 47 0
29OCT26 275.00 P 0.00 0.00 0.00 0.79 -0.35 54 0 45 0
29OCT26 280.00 P 2.79 2.79 2.79 0.99 -0.41 54 5 193 -5
29OCT26 285.00 P 0.00 0.00 0.00 1.25 -0.55 54 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 1.57 -0.63 55 0 25 0
29OCT26 295.00 P 0.00 0.00 0.00 1.97 -0.68 55 0 38 0
29OCT26 300.00 P 0.00 0.00 0.00 2.37 -0.85 55 0 91 0
29OCT26 310.00 P 0.00 0.00 0.00 3.46 -1.07 55 0 221 0
29OCT26 320.00 P 0.00 0.00 0.00 4.86 -1.30 55 0 246 0
29OCT26 330.00 P 8.29 8.29 8.29 6.60 -1.69 55 1 141 -1
29OCT26 340.00 P 0.00 0.00 0.00 8.72 -2.15 55 0 128 0
29OCT26 350.00 P 0.00 0.00 0.00 11.43 -2.41 55 0 292 0
29OCT26 360.00 P 0.00 0.00 0.00 14.56 -2.76 55 0 83 0
29OCT26 370.00 P 24.88 24.88 24.88 18.06 -3.37 55 1 169 +1
29OCT26 380.00 P 0.00 0.00 0.00 22.32 -3.59 56 0 114 0
29OCT26 390.00 P 0.00 0.00 0.00 26.99 -4.00 56 0 144 0
29OCT26 400.00 P 0.00 0.00 0.00 32.06 -4.54 56 0 162 0
29OCT26 410.00 P 0.00 0.00 0.00 37.87 -4.64 56 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 43.96 -5.21 57 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 49.16 -6.87 54 0 9 0
29OCT26 440.00 P 0.00 0.00 0.00 56.02 -7.44 54 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 65.12 -6.02 58 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 73.00 -6.14 59 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 81.09 -6.19 59 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 89.63 -6.62 60 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 98.28 -6.87 61 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 107.32 -6.94 62 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 2.36 -0.55 59 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 2.77 -0.71 59 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 3.28 -0.79 59 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 3.86 -0.80 59 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 4.45 -1.02 59 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 5.17 -1.11 59 0 55 0
27NOV26 280.00 P 0.00 0.00 0.00 5.97 -1.12 59 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 6.78 -1.36 59 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 7.72 -1.50 59 0 15 0
27NOV26 295.00 P 0.00 0.00 0.00 9.06 -1.55 60 0 7 0
27NOV26 300.00 P 0.00 0.00 0.00 10.17 -1.75 60 0 56 0
27NOV26 310.00 P 0.00 0.00 0.00 12.76 -2.03 60 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 15.63 -2.45 60 0 87 0
27NOV26 330.00 P 0.00 0.00 0.00 19.10 -2.58 60 0 155 0
27NOV26 340.00 P 0.00 0.00 0.00 22.69 -3.16 60 0 155 0
27NOV26 350.00 P 0.00 0.00 0.00 27.06 -3.17 61 0 146 0
27NOV26 360.00 P 0.00 0.00 0.00 31.48 -3.77 61 0 101 0
27NOV26 370.00 P 0.00 0.00 0.00 36.66 -3.78 61 0 99 0
27NOV26 380.00 P 0.00 0.00 0.00 41.84 -4.39 61 0 70 0
27NOV26 390.00 P 0.00 0.00 0.00 47.82 -4.41 61 0 107 0
27NOV26 400.00 P 0.00 0.00 0.00 53.82 -4.84 62 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 60.44 -4.99 62 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 67.20 -5.18 62 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 74.33 -5.54 63 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 81.81 -5.55 63 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 89.33 -6.03 63 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 97.44 -6.04 64 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 105.55 -6.16 64 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 113.93 -6.44 65 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 122.58 -6.44 66 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 131.23 -6.66 66 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 4.17 -0.66 60 0 74 0
30DEC26 250.00 P 0.00 0.00 0.00 4.78 -0.88 60 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 5.40 -1.12 60 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 6.23 -1.15 60 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 7.07 -1.18 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 7.90 -1.43 60 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 9.15 -1.33 60 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 10.30 -1.32 60 0 41 0
30DEC26 285.00 P 0.00 0.00 0.00 11.44 -1.35 60 0 19 0
30DEC26 290.00 P 0.00 0.00 0.00 12.58 -1.69 60 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 13.98 -1.76 60 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 15.46 -1.76 60 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 18.40 -2.17 61 0 79 0
30DEC26 320.00 P 0.00 0.00 0.00 22.00 -2.26 61 0 152 0
30DEC26 330.00 P 33.51 33.51 29.60 25.68 -2.61 61 3 104 -2
30DEC26 340.00 P 0.00 0.00 0.00 29.94 -2.82 61 0 165 0
30DEC26 350.00 P 45.00 45.00 41.08 34.41 -2.97 61 4 391 -1
30DEC26 360.00 P 0.00 0.00 0.00 39.25 -3.42 61 0 259 0
30DEC26 370.00 P 49.35 49.35 49.35 44.53 -3.43 61 15 133 0
30DEC26 380.00 P 60.00 60.00 55.40 49.84 -4.02 61 11 228 0
30DEC26 390.00 P 61.35 61.80 61.35 55.92 -4.03 62 150 329 +30
30DEC26 400.00 P 69.00 69.00 69.00 62.02 -4.16 62 1 240 -1
30DEC26 410.00 P 0.00 0.00 0.00 68.41 -4.64 62 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 75.27 -4.65 62 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 82.15 -4.92 62 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 89.43 -5.21 63 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 97.00 -5.22 63 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 104.58 -5.48 63 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 112.53 -5.73 64 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 120.72 -5.74 64 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 128.93 -5.87 65 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 137.34 -6.18 65 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 146.06 -6.18 66 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 154.78 -6.21 67 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 163.53 -6.54 67 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 172.66 -6.56 68 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 181.81 -6.57 69 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 190.97 -6.64 70 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 200.24 -6.85 70 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 209.71 -6.87 71 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 219.20 -6.87 72 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 228.69 -6.96 73 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 238.29 -7.08 74 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 248.01 -7.10 76 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 257.75 -7.10 77 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 267.49 -7.13 78 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 277.27 -7.26 79 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 287.18 -7.26 81 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 297.09 -7.27 82 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 307.01 -7.27 83 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 316.93 -7.35 85 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 326.93 -7.38 86 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 336.97 -7.37 88 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 347.00 -7.38 89 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 357.04 -7.39 91 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 367.08 -7.45 92 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 377.19 -7.46 94 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 387.31 -7.45 95 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 397.42 -7.46 97 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 407.54 -7.46 98 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 417.66 -7.50 100 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 427.82 -7.50 101 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 437.98 -7.51 103 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 448.15 -7.50 105 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 458.32 -6.93 106 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 468.49 -7.51 108 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 478.67 -7.48 109 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 488.86 -7.53 111 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 499.06 -7.47 112 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 509.25 -6.75 114 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 519.45 -6.05 115 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 526.50 -8.50 111 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 539.50 -6.00 118 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 548.50 -6.50 117 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 558.50 -7.00 118 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 568.00 -6.50 118 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 11.43 -0.94 61 0 32 0
30MAR27 250.00 P 0.00 0.00 0.00 12.65 -0.93 61 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 13.86 -0.94 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 15.08 -0.98 61 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 16.33 -1.28 61 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 17.88 -1.28 61 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 19.43 -1.28 61 0 116 0
30MAR27 280.00 P 0.00 0.00 0.00 20.98 -1.29 61 0 167 0
30MAR27 285.00 P 0.00 0.00 0.00 22.54 -1.37 61 0 116 0
30MAR27 290.00 P 0.00 0.00 0.00 24.13 -1.70 61 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 26.06 -1.70 61 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 27.98 -1.70 61 0 315 0
30MAR27 310.00 P 0.00 0.00 0.00 31.84 -1.72 61 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 35.95 -2.19 61 0 183 0
30MAR27 330.00 P 0.00 0.00 0.00 40.60 -2.19 62 0 278 0
30MAR27 340.00 P 0.00 0.00 0.00 45.26 -2.21 62 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 50.17 -2.74 62 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 55.63 -2.75 62 0 114 0
30MAR27 370.00 P 0.00 0.00 0.00 61.11 -2.76 62 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 66.63 -3.32 62 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 72.89 -3.33 62 0 187 0
30MAR27 400.00 P 0.00 0.00 0.00 79.17 -3.35 62 0 93 0
30MAR27 410.00 P 0.00 0.00 0.00 85.47 -3.53 62 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 92.08 -3.94 63 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 99.11 -3.96 63 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 106.16 -3.97 63 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 113.23 -4.22 63 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 120.63 -4.55 64 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 128.35 -4.57 64 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 136.10 -4.58 64 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 143.86 -4.69 64 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 151.74 -5.14 64 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 160.07 -5.15 65 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 168.42 -5.16 65 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 176.78 -5.19 65 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 185.16 -5.44 66 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 193.77 -5.67 66 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 202.61 -5.69 67 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 211.47 -5.71 67 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 220.35 -5.73 67 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 229.24 -5.91 68 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 238.26 -6.15 68 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 247.51 -6.16 69 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 256.78 -6.18 69 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 266.06 -6.20 70 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 275.36 -6.22 71 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 284.67 -6.46 71 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 294.16 -6.55 72 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 303.73 -6.57 72 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 313.32 -6.58 73 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 322.92 -6.60 74 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 332.53 -6.62 74 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 342.15 -6.78 75 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 351.87 -6.87 76 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 361.68 -6.88 77 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 371.49 -6.90 78 0 13 0
30MAR27 750.00 P 396.22 396.22 394.50 381.32 -6.91 78 44 44 +44
30MAR27 760.00 P 406.16 406.16 406.16 391.15 -6.93 79 13 14 +13
30MAR27 770.00 P 0.00 0.00 0.00 401.00 -6.96 80 0 28 0
30MAR27 780.00 P 425.30 425.30 423.28 410.85 -7.08 81 29 29 +29
30MAR27 790.00 P 434.93 434.94 430.81 420.79 -7.12 82 66 54 +39
30MAR27 800.00 P 444.68 444.68 442.57 430.76 -7.13 83 44 15 -14
30MAR27 810.00 P 454.35 454.35 454.35 440.74 -7.14 84 13 0 -13
29JUN27 245.00 P 30.70 30.70 30.70 19.53 -0.99 63 3 60 +2
29JUN27 250.00 P 0.00 0.00 0.00 21.16 -0.99 63 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 22.79 -0.98 63 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 24.42 -0.98 63 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 26.05 -0.99 63 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 27.69 -1.25 63 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 29.59 -1.35 63 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 31.60 -1.35 63 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 33.61 -1.35 63 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 35.62 -1.35 63 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 37.63 -1.36 63 0 300 0
29JUN27 300.00 P 0.00 0.00 0.00 39.65 -1.52 63 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 44.19 -1.79 63 0 15 0
29JUN27 320.00 P 0.00 0.00 0.00 49.01 -1.79 63 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 53.84 -1.80 63 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 58.73 -2.30 63 0 19 0
29JUN27 350.00 P 0.00 0.00 0.00 64.36 -2.29 63 0 130 0
29JUN27 360.00 P 0.00 0.00 0.00 70.00 -2.30 64 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 75.65 -2.32 64 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 81.35 -2.86 64 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 87.77 -2.86 64 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 94.20 -2.87 64 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 100.65 -2.89 64 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 107.13 -3.14 64 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 113.98 -3.46 64 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 121.15 -3.48 65 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 128.34 -3.49 65 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 135.55 -3.51 65 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 142.79 -3.79 65 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 150.34 -4.09 65 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 158.19 -4.10 65 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 166.06 -4.12 66 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 173.95 -4.13 66 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 181.86 -4.17 66 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 189.80 -4.64 66 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 198.17 -4.72 67 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 206.62 -4.73 67 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 215.09 -4.75 67 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 223.57 -4.77 67 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 232.08 -4.80 67 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 240.61 -5.13 68 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 249.38 -5.31 68 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 258.32 -5.32 68 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 267.28 -5.34 69 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 276.26 -5.35 69 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 43.66 -3.04 61 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 46.00 -3.15 61 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 50.88 -3.18 61 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 55.77 -3.22 61 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 60.69 -3.39 61 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 65.97 -3.82 61 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 71.66 -3.86 61 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 77.37 -3.89 61 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 83.10 -3.94 62 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 88.89 -4.48 62 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 95.36 -4.52 62 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 101.85 -4.55 62 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 108.36 -4.59 62 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 114.90 -4.64 62 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 121.49 -5.13 62 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 128.70 -5.17 62 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 135.94 -5.20 62 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 143.19 -5.24 63 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 150.47 -5.27 63 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 157.77 -5.37 63 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 165.30 -5.76 63 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 173.20 -5.78 63 0 0 0
TOTAL PUT 595 28,222 +207
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$ 47.620
11SEP26 36.00 C 0.00 0.00 0.00 11.63 -1.80 138 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 11.13 -1.80 131 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 10.63 -1.80 125 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 10.13 -1.80 119 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 9.63 -1.80 112 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 9.13 -1.80 106 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 8.63 -1.80 100 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 8.13 -1.81 94 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 7.63 -1.70 88 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 7.13 -1.70 82 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 6.63 -1.70 76 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 6.13 -1.70 70 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 5.63 -1.70 65 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 5.13 -1.70 59 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 4.63 -1.70 53 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 4.13 -1.70 48 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 3.64 -1.69 51 0 45 0
11SEP26 44.50 C 0.00 0.00 0.00 3.15 -1.69 50 0 53 0
11SEP26 45.00 C 0.00 0.00 0.00 2.67 -1.68 49 0 45 0
11SEP26 45.50 C 0.00 0.00 0.00 2.21 -1.65 48 0 45 0
11SEP26 46.00 C 0.00 0.00 0.00 1.78 -1.60 48 0 9 0
11SEP26 46.50 C 0.00 0.00 0.00 1.36 -1.56 46 0 420 0
11SEP26 47.00 C 0.00 0.00 0.00 1.01 -1.47 46 0 31 0
11SEP26 47.50 C 0.00 0.00 0.00 0.73 -1.34 47 0 30 0
11SEP26 48.00 C 1.08 1.08 0.79 0.51 -1.13 48 130 202 +130
11SEP26 48.50 C 0.33 0.36 0.33 0.35 -0.96 49 30 66 +15
11SEP26 49.00 C 0.52 0.52 0.52 0.22 -0.80 49 50 170 0
11SEP26 49.50 C 0.32 0.32 0.29 0.13 -0.64 49 293 180 -116
11SEP26 50.00 C 0.24 0.24 0.17 0.08 -0.49 50 465 490 -65
11SEP26 51.00 C 0.12 0.12 0.12 0.02 -0.27 48 450 440 -146
11SEP26 52.00 C 0.07 0.07 0.06 0.01 -0.13 54 406 280 -298
11SEP26 53.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 150 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 9.65 -1.81 49 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 9.15 -1.81 45 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 8.65 -1.82 42 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 8.15 -1.79 38 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 7.66 -1.70 47 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 7.16 -1.67 44 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 6.67 -1.69 45 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 6.18 -1.69 44 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 5.70 -1.67 45 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 5.22 -1.67 44 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 4.75 -1.65 44 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 4.30 -1.62 44 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 3.86 -1.59 44 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 3.44 -1.55 44 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 3.03 -1.51 44 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 2.66 -1.45 44 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 2.37 -1.32 47 0 0 0
18SEP26 46.50 C 2.02 2.02 2.02 1.95 -1.35 43 15 15 +15
18SEP26 47.00 C 0.00 0.00 0.00 1.65 -1.27 43 0 0 0
18SEP26 47.50 C 1.81 1.81 1.34 1.39 -1.18 44 65 45 +45
18SEP26 48.00 C 1.56 1.56 1.22 1.17 -1.00 44 30 30 +30
18SEP26 48.50 C 1.31 1.31 0.90 0.96 -0.92 44 19 15 +15
18SEP26 49.00 C 0.00 0.00 0.00 0.78 -0.83 44 0 15 0
18SEP26 49.50 C 0.73 0.73 0.55 0.63 -0.74 44 320 320 +305
18SEP26 50.00 C 0.00 0.00 0.00 0.51 -0.65 45 0 20 0
18SEP26 51.00 C 0.00 0.00 0.00 0.32 -0.48 45 0 30 0
18SEP26 52.00 C 0.15 0.15 0.15 0.19 -0.35 45 4 139 0
18SEP26 53.00 C 0.00 0.00 0.00 0.11 -0.24 45 0 59 0
18SEP26 54.00 C 0.00 0.00 0.00 0.06 -0.17 45 0 130 0
18SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.11 45 0 60 0
18SEP26 56.00 C 0.00 0.00 0.00 0.02 -0.06 47 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.68 -1.77 0 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 9.70 -1.76 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.71 -1.79 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.75 -1.67 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.80 -1.66 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.88 -1.63 41 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 5.01 -1.58 41 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 4.20 -1.51 41 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 3.46 -1.42 41 0 276 0
29SEP26 46.00 C 2.79 2.79 2.79 2.77 -1.34 41 15 522 +15
29SEP26 47.00 C 2.27 2.27 2.03 2.18 -1.23 41 61 823 +16
29SEP26 48.00 C 1.69 1.69 1.69 1.69 -1.01 41 15 927 -15
29SEP26 49.00 C 1.32 1.32 1.32 1.28 -0.89 41 30 600 +30
29SEP26 50.00 C 1.11 1.11 1.00 0.97 -0.74 41 46 1,242 +30
29SEP26 52.50 C 0.57 0.57 0.44 0.43 -0.46 42 105 482 +63
29SEP26 55.00 C 0.27 0.27 0.20 0.16 -0.27 41 150 1,091 -69
29SEP26 57.50 C 0.14 0.14 0.11 0.06 -0.12 42 290 3,728 -130
29SEP26 60.00 C 0.07 0.08 0.07 0.02 -0.05 42 125 1,737 0
29SEP26 62.50 C 0.05 0.06 0.05 0.01 -0.02 45 128 1,112 -119
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,483 0
29SEP26 67.50 C 0.04 0.04 0.04 0.01 0.00 56 15 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 88 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 109 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 112 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 115 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 118 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 124 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 127 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 130 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 132 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 140 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 10.97 -1.87 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.04 -1.85 44 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.10 -1.86 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.23 -1.67 42 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 7.40 -1.54 42 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.61 -1.49 42 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.87 -1.43 42 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 5.17 -1.37 42 0 135 0
29OCT26 45.00 C 0.00 0.00 0.00 4.53 -1.29 42 0 90 0
29OCT26 46.00 C 4.00 4.00 3.75 3.91 -1.25 42 35 385 0
29OCT26 47.00 C 3.21 3.21 3.21 3.38 -1.16 42 28 171 +28
29OCT26 48.00 C 3.01 3.01 2.78 2.91 -1.00 42 25 756 +5
29OCT26 49.00 C 2.84 2.84 2.53 2.49 -0.91 42 30 595 +15
29OCT26 50.00 C 2.43 2.43 2.12 2.11 -0.84 42 19 481 +4
29OCT26 52.50 C 0.00 0.00 0.00 1.39 -0.61 43 0 752 0
29OCT26 55.00 C 0.99 0.99 0.99 0.86 -0.49 43 9 3,951 0
29OCT26 57.50 C 0.64 0.64 0.55 0.51 -0.36 43 47 1,133 -40
29OCT26 60.00 C 0.37 0.37 0.37 0.30 -0.23 43 20 371 0
29OCT26 62.50 C 0.00 0.00 0.00 0.17 -0.15 43 0 289 0
29OCT26 65.00 C 0.00 0.00 0.00 0.09 -0.10 42 0 197 0
29OCT26 67.50 C 0.00 0.00 0.00 0.05 -0.06 43 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 11.43 -1.61 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.58 -1.59 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.76 -1.54 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.94 -1.52 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.20 -1.47 46 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.49 -1.43 46 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.82 -1.34 46 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.19 -1.29 46 0 45 0
27NOV26 45.00 C 0.00 0.00 0.00 5.60 -1.23 46 0 60 0
27NOV26 46.00 C 5.11 5.11 5.11 5.02 -1.21 46 15 150 -15
27NOV26 47.00 C 4.57 4.57 4.57 4.52 -1.14 46 15 107 +15
27NOV26 48.00 C 0.00 0.00 0.00 4.06 -0.98 46 0 377 0
27NOV26 49.00 C 0.00 0.00 0.00 3.63 -0.95 46 0 846 0
27NOV26 50.00 C 0.00 0.00 0.00 3.26 -0.87 46 0 882 0
27NOV26 52.50 C 0.00 0.00 0.00 2.43 -0.66 46 0 852 0
27NOV26 55.00 C 0.00 0.00 0.00 1.80 -0.60 47 0 813 0
27NOV26 57.50 C 1.47 1.47 1.47 1.30 -0.51 47 2 784 0
27NOV26 60.00 C 0.97 0.97 0.97 0.92 -0.41 47 5 1,522 -5
27NOV26 62.50 C 0.00 0.00 0.00 0.64 -0.32 46 0 1,178 0
27NOV26 65.00 C 0.00 0.00 0.00 0.44 -0.24 46 0 1,073 0
27NOV26 67.50 C 0.00 0.00 0.00 0.30 -0.18 46 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.21 -0.13 46 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.14 -0.10 46 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.10 -0.06 47 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.07 -0.04 47 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 11.93 -1.57 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.14 -1.53 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.35 -1.50 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.61 -1.47 47 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.89 -1.45 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.23 -1.39 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.61 -1.35 47 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 7.01 -1.25 47 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.49 -1.16 47 0 315 0
30DEC26 46.00 C 0.00 0.00 0.00 5.89 -1.18 46 0 424 0
30DEC26 47.00 C 5.91 5.91 5.49 5.40 -1.11 46 45 397 -15
30DEC26 48.00 C 5.43 5.43 4.94 4.95 -1.02 46 45 305 -15
30DEC26 49.00 C 4.98 4.98 4.98 4.53 -0.96 47 15 187 0
30DEC26 50.00 C 4.56 4.56 4.56 4.13 -0.89 47 15 348 0
30DEC26 52.50 C 0.00 0.00 0.00 3.29 -0.79 47 0 367 0
30DEC26 55.00 C 0.00 0.00 0.00 2.61 -0.70 47 0 716 0
30DEC26 57.50 C 2.15 2.15 2.14 2.03 -0.60 47 115 445 -85
30DEC26 60.00 C 1.71 1.71 1.70 1.56 -0.50 47 30 639 +30
30DEC26 62.50 C 0.00 0.00 0.00 1.19 -0.41 47 0 947 0
30DEC26 65.00 C 1.19 1.19 1.19 0.91 -0.33 47 10 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.68 -0.27 47 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.51 -0.22 47 0 596 0
30DEC26 72.50 C 0.56 0.56 0.56 0.38 -0.18 47 3 914 -3
30DEC26 75.00 C 0.00 0.00 0.00 0.29 -0.13 47 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.21 -0.11 47 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 -0.08 47 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 -0.06 47 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 -0.05 47 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 178 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 13.28 -1.50 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.57 -1.45 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.88 -1.45 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.23 -1.40 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.60 -1.35 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.00 -1.36 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.42 -1.32 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.88 -1.28 48 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 8.37 -1.23 48 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 7.89 -1.17 48 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 7.45 -1.11 48 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 7.01 -1.01 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.59 -0.98 48 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 6.20 -0.94 48 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 5.31 -0.85 48 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 4.55 -0.77 48 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 3.89 -0.75 49 0 125 0
30MAR27 60.00 C 3.18 3.18 3.18 3.33 -0.63 49 100 174 +60
30MAR27 62.50 C 0.00 0.00 0.00 2.81 -0.59 49 0 257 0
30MAR27 65.00 C 0.00 0.00 0.00 2.37 -0.53 49 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 2.00 -0.46 49 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.69 -0.40 49 0 228 0
30MAR27 72.50 C 0.00 0.00 0.00 1.42 -0.35 48 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 1.16 -0.34 48 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.97 -0.30 48 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.82 -0.26 48 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.69 -0.19 48 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.58 -0.17 48 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.50 -0.15 48 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.42 -0.13 48 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.35 -0.12 48 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.29 -0.10 48 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.25 -0.08 48 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.21 -0.07 48 0 310 0
29JUN27 37.00 C 0.00 0.00 0.00 14.36 -1.42 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.72 -1.40 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.11 -1.37 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.52 -1.52 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.95 -1.47 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.40 -1.43 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.93 -1.30 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.44 -1.25 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.92 -1.30 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 9.47 -1.20 49 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 9.02 -1.12 48 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 8.59 -1.09 48 0 135 0
29JUN27 49.00 C 0.00 0.00 0.00 8.16 -1.08 48 0 45 0
29JUN27 50.00 C 0.00 0.00 0.00 7.80 -1.01 49 0 100 0
29JUN27 52.50 C 0.00 0.00 0.00 6.90 -0.90 49 0 41 0
29JUN27 55.00 C 0.00 0.00 0.00 6.19 -0.76 49 0 22 0
29JUN27 57.50 C 0.00 0.00 0.00 5.48 -0.78 49 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 4.83 -0.76 49 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 4.25 -0.73 49 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 3.74 -0.67 49 0 112 0
29JUN27 67.50 C 0.00 0.00 0.00 3.29 -0.61 49 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.89 -0.56 49 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 2.55 -0.50 49 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 2.17 -0.53 48 0 46 0
29JUN27 77.50 C 2.39 2.39 2.39 1.91 -0.48 48 20 47 -20
29JUN27 80.00 C 0.00 0.00 0.00 1.68 -0.37 48 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.48 -0.34 48 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.30 -0.31 48 0 118 0
29SEP27 37.00 C 0.00 0.00 0.00 15.35 -1.41 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 14.76 -1.38 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 14.18 -1.35 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.62 -1.33 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.08 -1.31 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.56 -1.28 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.06 -1.25 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.58 -1.22 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.11 -1.20 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.67 -1.17 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.23 -1.15 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.95 -0.99 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.42 -1.22 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 9.22 -0.88 49 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 8.34 -0.89 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.55 -0.83 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.80 -0.85 49 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 6.12 -0.85 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 5.51 -0.79 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 4.96 -0.73 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 4.46 -0.69 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 4.02 -0.63 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 3.62 -0.59 49 0 0 0
TOTAL CALL 3,905 74,571 -290
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 81 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 69 0 15 0
11SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 78 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
11SEP26 44.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.03 50 0 136 0
11SEP26 45.50 P 0.00 0.00 0.00 0.09 +0.06 50 0 127 0
11SEP26 46.00 P 0.00 0.00 0.00 0.15 +0.09 48 0 313 0
11SEP26 46.50 P 0.22 0.22 0.22 0.26 +0.16 48 4 164 -4
11SEP26 47.00 P 0.35 0.36 0.35 0.42 +0.26 49 17 119 -10
11SEP26 47.50 P 0.52 0.62 0.44 0.64 +0.39 49 66 39 -38
11SEP26 48.00 P 0.70 1.06 0.70 0.91 +0.54 50 105 56 -19
11SEP26 48.50 P 0.00 0.00 0.00 1.25 +0.72 51 0 90 0
11SEP26 49.00 P 0.83 0.83 0.83 1.63 +0.89 52 10 245 0
11SEP26 49.50 P 0.00 0.00 0.00 2.00 +1.00 48 0 100 0
11SEP26 50.00 P 0.00 0.00 0.00 2.45 +1.15 49 0 22 0
11SEP26 51.00 P 0.00 0.00 0.00 3.39 +1.37 46 0 15 0
11SEP26 52.00 P 0.00 0.00 0.00 4.38 +1.60 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 5.38 +1.66 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 6.38 +1.69 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 7.38 +1.70 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 8.38 +1.70 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 9.38 +1.70 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 10.38 +1.70 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 11.38 +1.70 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 12.38 +1.70 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 13.38 +1.70 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 14.38 +1.70 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 15.38 +1.70 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 16.38 +1.70 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 17.38 +1.70 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 18.38 +1.70 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 19.38 +1.70 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 20.38 +1.70 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 21.38 +1.70 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 22.38 +1.70 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.05 +0.03 45 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.07 +0.04 45 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.11 +0.06 45 0 5 0
18SEP26 43.50 P 0.00 0.00 0.00 0.15 +0.08 45 0 0 0
18SEP26 44.00 P 0.24 0.24 0.24 0.21 +0.11 44 60 60 +60
18SEP26 44.50 P 0.22 0.31 0.22 0.29 +0.15 45 79 64 +64
18SEP26 45.00 P 0.28 0.36 0.28 0.39 +0.20 45 30 30 +30
18SEP26 45.50 P 0.36 0.57 0.36 0.52 +0.26 45 75 75 +75
18SEP26 46.00 P 0.46 0.74 0.46 0.66 +0.31 45 130 100 +100
18SEP26 46.50 P 0.00 0.00 0.00 0.84 +0.39 45 0 15 0
18SEP26 47.00 P 0.75 1.09 0.75 1.04 +0.46 45 160 160 +160
18SEP26 47.50 P 0.94 1.38 0.94 1.28 +0.56 45 70 56 +41
18SEP26 48.00 P 1.16 1.66 1.16 1.57 +0.72 46 209 176 +167
18SEP26 48.50 P 1.34 1.34 1.34 1.84 +0.74 45 10 10 +10
18SEP26 49.00 P 0.00 0.00 0.00 2.16 +0.82 45 0 29 0
18SEP26 49.50 P 0.00 0.00 0.00 2.49 +0.89 45 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 2.86 +0.99 45 0 5 0
18SEP26 51.00 P 0.00 0.00 0.00 3.66 +1.12 44 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 4.53 +1.32 44 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 5.46 +1.46 45 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 6.41 +1.55 44 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 7.39 +1.61 44 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 8.38 +1.65 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 9.38 +1.68 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 10.38 +1.60 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 11.38 +1.70 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 12.38 +1.70 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 13.38 +1.70 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 14.38 +1.70 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 15.38 +1.70 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 16.38 +1.70 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 17.38 +1.70 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 18.38 +1.70 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 19.38 +1.70 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 20.38 +1.70 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 21.38 +1.70 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 22.38 +1.70 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 387 0
29SEP26 41.00 P 0.17 0.17 0.17 0.12 +0.05 42 250 638 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 +0.08 41 0 817 0
29SEP26 43.00 P 0.33 0.43 0.33 0.33 +0.13 41 156 787 +144
29SEP26 44.00 P 0.00 0.00 0.00 0.52 +0.19 42 5 174 0
29SEP26 45.00 P 0.66 0.90 0.66 0.79 +0.29 42 537 855 +386
29SEP26 46.00 P 0.92 1.21 0.92 1.12 +0.38 42 295 686 +15
29SEP26 47.00 P 1.62 1.68 1.62 1.53 +0.49 41 6 432 -1
29SEP26 48.00 P 1.79 2.18 1.79 2.04 +0.70 42 47 1,548 -15
29SEP26 49.00 P 2.59 2.64 2.59 2.64 +0.78 42 30 6,083 0
29SEP26 50.00 P 0.00 0.00 0.00 3.27 +0.86 41 0 1,541 0
29SEP26 52.50 P 0.00 0.00 0.00 5.23 +1.14 41 0 1,271 0
29SEP26 55.00 P 0.00 0.00 0.00 7.48 +1.46 41 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 10.00 +1.71 52 0 3,990 0
29SEP26 60.00 P 0.00 0.00 0.00 12.43 +1.71 54 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.92 +1.69 61 0 3,032 0
29SEP26 65.00 P 0.00 0.00 0.00 17.42 +1.74 68 0 4,060 0
29SEP26 67.50 P 0.00 0.00 0.00 19.88 +1.70 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 22.38 +1.70 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 24.88 +1.70 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 27.38 +1.70 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.88 +1.70 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.38 +1.70 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 34.88 +1.70 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.38 +1.70 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.88 +1.70 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.38 +1.70 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.88 +1.70 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.38 +1.70 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.88 +1.70 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.38 +1.70 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.88 +1.70 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.38 +1.70 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.88 +1.70 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.38 +1.70 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.88 +1.70 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.38 +1.70 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.88 +1.70 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.38 +1.70 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.88 +1.70 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.38 +1.70 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.88 +1.70 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.15 +0.04 43 0 115 0
29OCT26 38.00 P 0.32 0.32 0.32 0.22 +0.06 42 15 30 +15
29OCT26 39.00 P 0.00 0.00 0.00 0.33 +0.10 43 0 350 0
29OCT26 40.00 P 0.49 0.49 0.47 0.46 +0.13 43 45 318 -15
29OCT26 41.00 P 0.00 0.00 0.00 0.63 +0.17 43 0 499 0
29OCT26 42.00 P 0.78 0.79 0.78 0.84 +0.22 43 30 395 0
29OCT26 43.00 P 0.00 0.00 0.00 1.11 +0.29 43 0 559 0
29OCT26 44.00 P 0.00 0.00 0.00 1.41 +0.34 43 5 338 +5
29OCT26 45.00 P 1.62 1.62 1.62 1.75 +0.41 43 15 303 -15
29OCT26 46.00 P 2.10 2.22 2.10 2.15 +0.48 42 17 51 -15
29OCT26 47.00 P 2.38 2.38 2.38 2.61 +0.57 42 1 479 -1
29OCT26 48.00 P 3.19 3.19 3.19 3.13 +0.65 42 27 3,380 0
29OCT26 49.00 P 0.00 0.00 0.00 3.71 +0.70 43 0 563 0
29OCT26 50.00 P 4.14 4.14 4.10 4.32 +0.80 42 32 277 +5
29OCT26 52.50 P 0.00 0.00 0.00 6.05 +0.96 42 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.04 +1.22 42 0 10 0
29OCT26 57.50 P 9.98 10.41 9.98 10.34 +1.50 45 58 255 +33
29OCT26 60.00 P 0.00 0.00 0.00 12.63 +1.64 46 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 15.01 +1.77 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.43 +1.69 48 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 19.88 +1.69 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 22.38 +1.70 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.88 +1.70 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.38 +1.70 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.88 +1.70 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.53 +0.12 46 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.68 +0.15 46 0 45 0
27NOV26 39.00 P 0.85 0.85 0.85 0.88 +0.19 47 15 75 0
27NOV26 40.00 P 0.00 0.00 0.00 1.09 +0.22 47 0 338 0
27NOV26 41.00 P 0.00 0.00 0.00 1.36 +0.28 47 0 397 0
27NOV26 42.00 P 1.49 1.49 1.49 1.65 +0.31 47 15 776 -15
27NOV26 43.00 P 1.77 1.77 1.77 1.95 +0.34 46 15 1,110 -15
27NOV26 44.00 P 0.00 0.00 0.00 2.31 +0.39 46 0 760 0
27NOV26 45.00 P 0.00 0.00 0.00 2.72 +0.44 46 0 717 0
27NOV26 46.00 P 0.00 0.00 0.00 3.15 +0.50 46 0 418 0
27NOV26 47.00 P 3.33 3.80 3.33 3.65 +0.55 46 138 569 -55
27NOV26 48.00 P 3.81 4.28 3.81 4.18 +0.65 46 144 718 -39
27NOV26 49.00 P 0.00 0.00 0.00 4.75 +0.73 46 0 448 0
27NOV26 50.00 P 0.00 0.00 0.00 5.34 +0.75 46 0 352 0
27NOV26 52.50 P 0.00 0.00 0.00 6.99 +0.87 46 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 8.85 +1.09 46 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.95 +1.29 47 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 13.10 +1.39 48 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.34 +1.47 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.65 +1.50 48 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.03 +1.57 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.45 +1.64 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.92 +1.73 51 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 27.38 +1.69 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.88 +1.70 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.93 +0.20 47 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.14 +0.24 47 0 765 0
30DEC26 39.00 P 1.42 1.42 1.42 1.38 +0.24 47 45 1,551 0
30DEC26 40.00 P 0.00 0.00 0.00 1.66 +0.30 47 0 429 0
30DEC26 41.00 P 0.00 0.00 0.00 1.96 +0.32 47 0 80 0
30DEC26 42.00 P 0.00 0.00 0.00 2.27 +0.35 47 0 224 0
30DEC26 43.00 P 0.00 0.00 0.00 2.63 +0.37 47 0 607 0
30DEC26 44.00 P 0.00 0.00 0.00 3.02 +0.42 47 0 365 0
30DEC26 45.00 P 0.00 0.00 0.00 3.45 +0.47 47 0 142 0
30DEC26 46.00 P 0.00 0.00 0.00 3.91 +0.49 47 0 184 0
30DEC26 47.00 P 4.53 4.53 4.53 4.42 +0.67 47 20 550 0
30DEC26 48.00 P 0.00 0.00 0.00 4.96 +0.64 47 0 499 0
30DEC26 49.00 P 0.00 0.00 0.00 5.53 +0.70 47 0 446 0
30DEC26 50.00 P 0.00 0.00 0.00 6.11 +0.72 47 0 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 7.76 +0.83 47 0 1,414 0
30DEC26 55.00 P 0.00 0.00 0.00 9.59 +1.10 47 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.54 +1.17 48 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.61 +1.28 48 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.77 +1.37 49 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 17.99 +1.42 48 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.29 +1.50 49 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.62 +1.52 49 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 25.01 +1.58 48 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 27.47 +1.67 50 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.92 +1.70 50 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 32.38 +1.70 0 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 34.88 +1.69 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.38 +1.70 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.88 +1.70 0 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 42.38 +1.70 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.88 +1.70 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.38 +1.70 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.88 +1.70 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.38 +1.70 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.05 +0.29 49 0 48 0
30MAR27 38.00 P 0.00 0.00 0.00 2.35 +0.31 49 0 165 0
30MAR27 39.00 P 0.00 0.00 0.00 2.69 +0.46 49 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.02 +0.35 49 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 3.37 +0.34 48 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 3.75 +0.38 48 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.17 +0.42 48 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.61 +0.42 48 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.08 +0.50 48 0 147 0
30MAR27 46.00 P 0.00 0.00 0.00 5.57 +0.54 48 0 115 0
30MAR27 47.00 P 6.14 6.14 6.14 6.09 +0.58 48 100 607 -88
30MAR27 48.00 P 0.00 0.00 0.00 6.64 +0.67 48 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.21 +0.66 48 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.79 +0.68 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.38 +0.77 48 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.13 +0.91 48 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 12.98 +1.00 48 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 14.92 +1.14 49 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 16.92 +1.18 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.04 +1.32 49 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.18 +1.32 49 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.39 +1.37 49 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.64 +1.41 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.92 +1.43 49 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.24 +1.55 49 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.58 +1.66 48 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 34.99 +1.63 48 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.43 +1.61 48 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 39.90 +1.65 48 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 42.38 +1.67 0 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.88 +1.70 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.38 +1.70 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 49.88 +1.70 0 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 52.38 +1.70 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.97 +0.31 49 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.33 +0.38 49 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.67 +0.39 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.05 +0.34 49 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 4.46 +0.38 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.88 +0.41 48 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.32 +0.44 48 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 5.79 +0.53 48 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.27 +0.50 48 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 6.80 +0.55 48 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.33 +0.58 48 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.89 +0.62 48 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.46 +0.64 48 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.04 +0.66 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.63 +0.75 48 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.33 +0.85 48 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.14 +0.93 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.01 +0.98 49 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 17.95 +1.07 49 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 19.98 +1.20 49 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 22.04 +1.26 49 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.05 +1.17 48 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 26.22 +1.26 48 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.44 +1.32 48 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 30.71 +1.38 48 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 32.99 +1.39 48 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.34 +1.46 48 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.70 +1.49 48 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 3.64 +0.32 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.13 +0.44 49 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.52 +0.46 49 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.93 +0.36 49 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.36 +0.40 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.80 +0.42 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.26 +0.35 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.75 +0.48 48 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.26 +0.51 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.78 +0.54 48 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 8.33 +0.57 48 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 8.89 +0.60 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.47 +0.62 48 0 15 0
29SEP27 50.00 P 9.99 9.99 9.99 10.03 +0.62 48 15 30 +15
29SEP27 52.50 P 0.00 0.00 0.00 11.61 +0.69 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.29 +0.85 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.06 +0.90 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.83 +0.88 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.71 +0.96 48 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.66 +1.03 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.69 +1.11 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.74 +1.13 48 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.86 +1.20 48 0 0 0
TOTAL PUT 3,103 78,908 +980
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$ 32.420
29SEP26 6.50 C 0.00 0.00 0.00 26.02 +1.94 341 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 25.68 +2.06 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 25.43 +2.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 25.18 +1.99 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 24.93 +2.06 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 24.75 +1.95 291 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 24.43 +2.06 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 24.18 +2.06 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 23.93 +2.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 23.68 +2.05 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 23.43 +2.05 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 23.19 +2.06 187 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 22.94 +2.06 182 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 22.73 +2.10 232 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 22.44 +2.06 171 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 21.94 +1.98 160 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 21.44 +2.06 149 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 21.01 +2.13 216 0 7 0
29SEP26 12.00 C 0.00 0.00 0.00 20.47 +2.09 184 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 19.94 +1.98 0 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 19.44 +1.99 0 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 18.94 +2.01 0 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 18.44 +2.06 0 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 17.94 +2.05 0 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 17.44 +2.05 0 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 17.05 +2.16 168 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 16.55 +2.16 162 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 15.99 +2.10 135 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 15.45 +2.00 92 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 14.95 +2.06 84 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 14.52 +2.13 129 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 13.95 +2.06 0 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 13.45 +2.06 0 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 12.95 +2.07 0 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 12.45 +2.05 0 0 495 0
29SEP26 21.00 C 0.00 0.00 0.00 11.46 +2.06 70 0 431 0
29SEP26 22.00 C 0.00 0.00 0.00 10.46 +2.05 60 0 972 0
29SEP26 23.00 C 9.49 9.54 9.46 9.47 +2.03 62 84 1,173 -39
29SEP26 24.00 C 0.00 0.00 0.00 8.48 +1.88 59 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 7.61 +1.95 74 0 1,276 0
29SEP26 26.00 C 0.00 0.00 0.00 6.53 +1.84 55 0 2,769 0
29SEP26 27.00 C 0.00 0.00 0.00 5.61 +1.69 56 0 864 0
29SEP26 28.00 C 4.14 4.81 4.14 4.65 +1.48 50 3 2,176 0
29SEP26 29.00 C 2.90 4.00 2.90 3.91 +1.35 56 3 745 -1
29SEP26 30.00 C 2.60 3.28 2.50 3.26 +1.35 60 149 5,502 -118
29SEP26 31.00 C 1.82 2.69 1.80 2.61 +1.12 60 216 2,268 +81
29SEP26 32.00 C 1.60 2.09 1.35 2.04 +0.92 59 110 461 +4
29SEP26 33.00 C 1.28 1.62 1.11 1.59 +0.76 60 97 454 +21
29SEP26 34.00 C 0.90 1.32 0.81 1.24 +0.65 61 191 1,887 +74
29SEP26 35.00 C 0.72 1.04 0.60 0.93 +0.51 61 146 1,299 -51
29SEP26 36.00 C 0.60 0.82 0.60 0.68 +0.39 61 98 1,352 -28
29SEP26 37.00 C 0.44 0.66 0.37 0.49 +0.29 61 91 827 +66
29SEP26 38.00 C 0.36 0.51 0.30 0.34 +0.21 60 113 407 +18
29SEP26 39.00 C 0.29 0.32 0.29 0.24 +0.15 61 75 279 -65
29SEP26 40.00 C 0.24 0.33 0.24 0.16 +0.10 60 34 229 +32
29SEP26 41.00 C 0.22 0.26 0.17 0.11 +0.07 60 7 228 0
29SEP26 42.00 C 0.13 0.22 0.13 0.08 +0.05 61 15 123 +2
29SEP26 43.00 C 0.00 0.00 0.00 0.05 +0.03 61 0 84 0
29SEP26 44.00 C 0.12 0.15 0.12 0.04 +0.03 62 53 864 -15
29OCT26 15.50 C 0.00 0.00 0.00 17.05 +1.82 99 0 92 0
29OCT26 16.00 C 0.00 0.00 0.00 16.55 +2.16 95 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 15.99 +2.06 60 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 15.51 +2.06 74 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 14.95 +1.94 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 14.56 +2.11 81 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 13.96 +2.00 0 0 6 0
29OCT26 19.00 C 0.00 0.00 0.00 13.47 +2.08 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.99 +2.00 0 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 12.52 +2.11 56 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 11.49 +2.05 0 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 10.62 +2.13 61 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 9.52 +1.99 35 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 8.52 +1.76 27 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 7.72 +1.65 51 0 475 0
29OCT26 26.00 C 6.56 6.56 6.56 7.16 +1.84 64 20 220 +20
29OCT26 27.00 C 0.00 0.00 0.00 6.22 +1.72 58 0 851 0
29OCT26 28.00 C 0.00 0.00 0.00 5.38 +1.52 55 0 680 0
29OCT26 29.00 C 0.00 0.00 0.00 4.76 +1.45 58 0 144 0
29OCT26 30.00 C 3.25 3.80 3.03 4.12 +1.25 57 28 508 -11
29OCT26 31.00 C 2.90 3.30 2.90 3.56 +1.16 58 11 886 -1
29OCT26 32.00 C 2.63 3.04 2.36 3.06 +1.05 58 21 927 0
29OCT26 33.00 C 2.30 2.65 2.30 2.62 +0.91 58 22 1,051 -1
29OCT26 34.00 C 2.12 2.20 2.06 2.27 +0.82 60 8 449 +3
29OCT26 35.00 C 1.70 1.97 1.66 1.92 +0.73 60 7 362 -2
29OCT26 36.00 C 1.30 1.71 1.24 1.61 +0.64 60 130 143 -11
29OCT26 37.00 C 1.28 1.36 1.28 1.34 +0.55 59 34 351 0
29OCT26 38.00 C 1.17 1.17 1.11 1.11 +0.47 59 118 160 +73
29OCT26 39.00 C 0.87 1.01 0.87 0.91 +0.39 59 33 98 +20
29OCT26 40.00 C 0.72 0.96 0.71 0.75 +0.34 59 5 53 +2
29OCT26 41.00 C 0.00 0.00 0.00 0.61 +0.28 59 0 85 0
29OCT26 42.00 C 0.74 0.74 0.74 0.50 +0.24 59 1 62 +1
29OCT26 43.00 C 0.60 0.60 0.60 0.40 +0.19 59 6 1,209 +6
29OCT26 44.00 C 0.41 0.52 0.41 0.33 +0.17 59 131 1,579 +85
27NOV26 16.50 C 0.00 0.00 0.00 15.99 +2.06 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 15.51 +2.06 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 14.95 +1.94 0 0 3 0
27NOV26 18.00 C 14.03 14.03 14.03 14.56 +2.00 55 15 139 0
27NOV26 18.50 C 0.00 0.00 0.00 13.99 +2.02 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 13.51 +2.03 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 13.05 +2.04 38 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.57 +2.00 45 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.63 +1.99 50 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.71 +1.87 52 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.83 +1.89 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.01 +1.84 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.19 +1.76 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.59 +1.64 61 0 105 0
27NOV26 27.00 C 6.45 6.80 6.45 6.70 +1.52 57 24 763 +5
27NOV26 28.00 C 5.60 5.60 5.60 6.01 +1.43 57 1 252 0
27NOV26 29.00 C 5.14 5.14 5.14 5.41 +1.36 58 15 30 +15
27NOV26 30.00 C 4.42 4.42 4.42 4.87 +1.28 59 2 418 -2
27NOV26 31.00 C 4.08 4.08 4.08 4.40 +1.25 60 15 94 +8
27NOV26 32.00 C 3.64 3.64 3.64 3.93 +1.17 60 15 79 0
27NOV26 33.00 C 0.00 0.00 0.00 3.51 +1.05 61 0 388 0
27NOV26 34.00 C 3.15 3.15 3.13 3.15 +0.99 61 55 101 +7
27NOV26 35.00 C 2.26 2.59 2.21 2.79 +0.86 62 120 153 -20
27NOV26 36.00 C 1.98 1.98 1.98 2.50 +0.81 62 30 263 0
27NOV26 37.00 C 1.87 2.11 1.87 2.20 +0.74 62 94 517 +23
27NOV26 38.00 C 1.87 1.87 1.87 1.92 +0.66 62 30 428 0
27NOV26 39.00 C 0.00 0.00 0.00 1.68 +0.59 62 0 341 0
27NOV26 40.00 C 0.00 0.00 0.00 1.47 +0.54 62 0 313 0
27NOV26 41.00 C 0.00 0.00 0.00 1.28 +0.48 62 0 25 0
27NOV26 42.00 C 1.20 1.20 1.20 1.12 +0.43 62 1 101 +1
27NOV26 43.00 C 0.00 0.00 0.00 0.97 +0.38 62 0 54 0
27NOV26 44.00 C 0.00 0.00 0.00 0.84 +0.34 62 0 516 0
30DEC26 6.50 C 0.00 0.00 0.00 26.02 +1.94 137 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 25.72 +2.06 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 25.47 +2.06 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 25.22 +2.03 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 24.98 +2.06 93 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 24.75 +1.95 109 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 24.48 +2.06 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 24.23 +2.06 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 23.98 +2.06 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 23.74 +2.06 84 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 23.49 +2.06 78 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 23.24 +2.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 22.99 +2.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 22.74 +2.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 22.50 +2.06 77 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 21.94 +1.98 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 21.44 +2.00 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 21.01 +2.06 66 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 20.47 +2.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 19.94 +1.98 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 19.44 +1.98 0 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 18.94 +1.97 0 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 18.44 +1.96 0 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 18.04 +2.05 58 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 17.48 +2.09 0 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 17.05 +1.82 55 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 16.55 +2.16 50 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 16.02 +2.09 0 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 15.54 +2.09 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.06 +2.05 44 0 135 0
30DEC26 18.00 C 0.00 0.00 0.00 14.60 +2.04 52 0 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 14.11 +2.08 51 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 13.65 +2.09 53 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 13.17 +2.06 52 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 12.57 +1.82 0 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 11.81 +1.92 54 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 10.84 +1.89 50 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 9.98 +1.83 51 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 9.18 +1.78 52 0 5,992 0
30DEC26 25.00 C 0.00 0.00 0.00 8.42 +1.70 53 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 7.70 +1.61 54 0 596 0
30DEC26 27.00 C 6.84 6.84 6.84 7.04 +1.54 55 26 2,941 0
30DEC26 28.00 C 0.00 0.00 0.00 6.42 +1.45 55 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 5.85 +1.40 56 0 302 0
30DEC26 30.00 C 4.60 5.30 4.37 5.30 +1.29 56 145 920 +16
30DEC26 31.00 C 4.86 4.86 4.86 4.86 +1.26 57 55 141 +55
30DEC26 32.00 C 4.12 4.42 4.07 4.39 +1.14 57 18 1,149 -1
30DEC26 33.00 C 3.45 4.04 3.45 4.00 +1.06 58 66 289 +3
30DEC26 34.00 C 3.39 3.68 3.39 3.64 +1.01 58 17 351 +15
30DEC26 35.00 C 3.12 3.12 3.12 3.31 +0.94 59 2 506 0
30DEC26 36.00 C 3.00 3.02 3.00 3.03 +0.93 60 3 950 +2
30DEC26 37.00 C 0.00 0.00 0.00 2.71 +0.86 60 0 31 0
30DEC26 38.00 C 0.00 0.00 0.00 2.44 +0.79 60 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 2.17 +0.73 59 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 1.94 +0.66 59 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 1.74 +0.62 59 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.53 +0.55 59 0 81 0
30DEC26 43.00 C 0.00 0.00 0.00 1.38 +0.51 59 0 15 0
30DEC26 44.00 C 1.40 1.40 1.37 1.23 +0.47 59 3 602 +2
30MAR27 6.50 C 0.00 0.00 0.00 26.02 +1.94 104 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 25.72 +2.06 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 25.47 +2.06 0 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 25.22 +2.03 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 24.98 +2.06 72 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 24.75 +1.95 83 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 24.48 +2.06 54 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 24.23 +2.06 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 23.98 +2.06 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 23.74 +2.06 65 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 23.49 +2.06 61 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 23.24 +2.06 54 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 22.99 +2.06 0 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 22.74 +2.05 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 22.50 +2.06 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 21.94 +1.98 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 21.51 +2.05 53 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 21.01 +2.04 0 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 20.49 +2.00 0 0 173 0
30MAR27 12.50 C 19.00 19.00 19.00 20.01 +2.05 0 5 304 0
30MAR27 13.00 C 0.00 0.00 0.00 19.44 +1.98 0 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 18.98 +2.01 0 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 18.49 +2.01 0 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 18.04 +2.05 0 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 17.57 +2.05 32 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 17.10 +1.87 43 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 16.63 +2.01 45 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 16.17 +2.06 47 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 15.71 +2.05 48 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 15.24 +1.94 47 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 14.80 +1.98 49 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 14.46 +2.08 54 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 13.92 +1.93 50 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 13.65 +2.07 55 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 13.07 +1.89 50 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 12.26 +1.86 51 0 46 0
30MAR27 22.00 C 0.00 0.00 0.00 11.46 +1.81 51 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 10.73 +1.79 52 0 196 0
30MAR27 24.00 C 0.00 0.00 0.00 10.02 +1.76 52 0 181 0
30MAR27 25.00 C 0.00 0.00 0.00 9.33 +1.70 53 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 8.68 +1.63 53 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 8.06 +1.48 53 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 7.49 +1.42 53 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 6.96 +1.38 53 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 6.55 +1.38 55 0 248 0
30MAR27 31.00 C 6.11 6.11 6.11 6.09 +1.31 55 29 600 +29
30MAR27 32.00 C 0.00 0.00 0.00 5.66 +1.27 55 0 69 0
30MAR27 33.00 C 0.00 0.00 0.00 5.27 +1.18 55 0 210 0
30MAR27 34.00 C 0.00 0.00 0.00 4.91 +1.12 56 0 176 0
30MAR27 35.00 C 0.00 0.00 0.00 4.57 +1.05 56 0 98 0
30MAR27 36.00 C 0.00 0.00 0.00 4.27 +1.01 56 0 717 0
30MAR27 37.00 C 0.00 0.00 0.00 3.99 +0.99 57 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 3.68 +0.94 57 0 18 0
30MAR27 39.00 C 0.00 0.00 0.00 3.41 +0.93 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.16 +0.85 57 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 2.90 +0.85 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.68 +0.82 57 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.48 +0.71 56 0 65 0
30MAR27 44.00 C 0.00 0.00 0.00 2.29 +0.67 56 0 316 0
29JUN27 15.00 C 0.00 0.00 0.00 17.96 +2.05 56 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 17.46 +2.14 54 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 17.02 +2.06 54 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 16.58 +2.04 54 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 16.16 +2.04 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 15.73 +2.09 54 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 15.31 +2.11 54 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 14.91 +2.08 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.48 +2.03 53 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 14.06 +1.99 52 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.67 +1.91 53 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 12.85 +1.85 51 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 12.17 +1.84 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 11.42 +1.74 52 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 10.73 +1.71 51 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 10.13 +1.70 52 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 9.54 +1.64 52 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 8.97 +1.58 52 0 285 0
29JUN27 28.00 C 0.00 0.00 0.00 8.45 +1.53 53 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 7.95 +1.44 53 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 7.48 +1.32 53 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 7.05 +1.27 53 0 248 0
29JUN27 32.00 C 6.31 6.47 6.31 6.72 +1.30 54 100 184 +100
29JUN27 33.00 C 5.93 5.93 5.93 6.36 +1.27 55 60 177 +60
29JUN27 34.00 C 0.00 0.00 0.00 6.01 +1.22 55 0 110 0
29JUN27 35.00 C 0.00 0.00 0.00 5.65 +1.14 55 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 5.34 +1.18 55 0 288 0
29JUN27 37.00 C 4.62 4.62 4.62 4.85 +0.87 54 15 105 +15
29JUN27 38.00 C 0.00 0.00 0.00 4.79 +1.06 56 0 31 0
29JUN27 39.00 C 0.00 0.00 0.00 4.53 +1.14 56 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 4.26 +1.05 56 0 5 0
29JUN27 41.00 C 0.00 0.00 0.00 4.01 +0.99 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.77 +0.93 56 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 3.53 +0.88 56 0 0 0
29JUN27 44.00 C 3.34 3.34 3.34 3.31 +0.85 56 1 51 +1
29SEP27 21.00 C 0.00 0.00 0.00 13.32 +1.82 50 0 95 0
29SEP27 22.00 C 0.00 0.00 0.00 12.61 +1.77 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.95 +1.69 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 11.38 +1.69 51 0 0 0
29SEP27 25.00 C 10.00 10.00 10.00 10.81 +1.64 51 2 2 0
29SEP27 26.00 C 0.00 0.00 0.00 10.26 +1.58 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.76 +1.57 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.26 +1.51 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.81 +1.49 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.36 +1.44 53 0 4,000 0
29SEP27 31.00 C 0.00 0.00 0.00 7.93 +1.38 53 0 0 0
29SEP27 32.00 C 7.37 7.37 7.37 7.51 +1.33 53 1 1 +1
29SEP27 33.00 C 0.00 0.00 0.00 7.17 +1.32 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.83 +1.28 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.50 +1.22 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.24 +1.22 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.94 +1.16 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.67 +1.11 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.42 +1.26 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.19 +1.23 55 0 0 0
29SEP27 41.00 C 4.56 5.28 4.56 4.99 +1.06 56 2 0 0
TOTAL CALL 3,027 103,037 +500
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 258 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 252 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 247 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 241 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 236 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 231 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 226 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 221 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 216 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 212 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 207 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 203 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 199 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 195 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 191 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 184 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 176 0 9,587 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 169 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 163 0 665 0
29SEP26 12.50 P 0.01 0.01 0.01 0.01 0.00 156 50 480 0
29SEP26 13.00 P 0.01 0.01 0.01 0.01 0.00 150 32 1,988 0
29SEP26 13.50 P 0.01 0.01 0.01 0.01 0.00 144 30 419 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 133 0 147 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 214 0
29SEP26 16.50 P 0.01 0.01 0.01 0.01 0.00 113 20 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 104 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 421 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 653 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 456 0
29SEP26 20.00 P 0.02 0.02 0.02 0.01 0.00 83 78 1,452 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,191 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 1,304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 1,644 0
29SEP26 24.00 P 0.11 0.11 0.11 0.03 -0.05 63 2 1,784 0
29SEP26 25.00 P 0.16 0.17 0.12 0.06 -0.10 62 62 2,041 +50
29SEP26 26.00 P 0.18 0.18 0.16 0.11 -0.18 61 2 2,551 -1
29SEP26 27.00 P 0.30 0.33 0.21 0.20 -0.28 61 142 1,315 +15
29SEP26 28.00 P 0.53 0.60 0.32 0.32 -0.39 60 151 3,325 +107
29SEP26 29.00 P 0.71 0.92 0.50 0.51 -0.55 60 185 718 +135
29SEP26 30.00 P 1.05 1.32 0.74 0.77 -0.76 59 264 4,167 +164
29SEP26 31.00 P 1.38 1.60 1.11 1.14 -0.99 60 171 633 +61
29SEP26 32.00 P 2.55 2.55 1.59 1.62 -1.06 61 94 242 -31
29SEP26 33.00 P 2.48 2.80 2.14 2.16 -1.26 61 44 80 +9
29SEP26 34.00 P 3.17 3.17 3.17 2.82 -1.47 63 1 79 -1
29SEP26 35.00 P 3.95 3.95 3.95 3.53 -1.47 64 2 823 0
29SEP26 36.00 P 0.00 0.00 0.00 4.32 -1.61 65 0 36 0
29SEP26 37.00 P 0.00 0.00 0.00 5.15 -1.84 67 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.04 -1.92 69 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 6.96 -1.97 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.93 -1.94 77 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.88 -2.00 80 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.90 -1.83 87 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.84 -1.82 88 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.86 -1.88 95 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 121 0
29OCT26 16.00 P 0.04 0.04 0.04 0.01 0.00 74 20 94 +20
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.03 60 0 253 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.03 60 0 529 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 -0.06 59 0 350 0
29OCT26 22.00 P 0.00 0.00 0.00 0.09 -0.09 59 0 1,723 0
29OCT26 23.00 P 0.22 0.22 0.21 0.15 -0.14 59 17 419 -3
29OCT26 24.00 P 0.32 0.32 0.32 0.23 -0.20 59 1 439 0
29OCT26 25.00 P 0.44 0.44 0.40 0.35 -0.28 59 87 895 +81
29OCT26 26.00 P 0.68 0.70 0.48 0.49 -0.34 58 27 542 -1
29OCT26 27.00 P 0.88 0.93 0.65 0.68 -0.44 58 31 479 +9
29OCT26 28.00 P 1.05 1.26 0.89 0.93 -0.56 58 190 1,618 +121
29OCT26 29.00 P 1.46 1.60 1.20 1.23 -0.68 58 82 642 +60
29OCT26 30.00 P 1.70 1.70 1.57 1.58 -0.83 57 14 270 +7
29OCT26 31.00 P 2.32 2.32 1.95 2.04 -0.95 58 66 334 +66
29OCT26 32.00 P 2.93 3.19 2.85 2.51 -1.11 58 4 244 -1
29OCT26 33.00 P 0.00 0.00 0.00 3.09 -1.19 59 0 112 0
29OCT26 34.00 P 0.00 0.00 0.00 3.72 -1.31 60 0 106 0
29OCT26 35.00 P 0.00 0.00 0.00 4.40 -1.38 60 0 98 0
29OCT26 36.00 P 5.37 5.37 5.37 5.13 -1.47 61 1 18 +1
29OCT26 37.00 P 0.00 0.00 0.00 5.92 -1.59 62 0 55 0
29OCT26 38.00 P 0.00 0.00 0.00 6.59 -1.79 60 0 110 0
29OCT26 39.00 P 0.00 0.00 0.00 7.54 -1.74 64 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.34 -1.85 63 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 9.32 -1.78 67 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.19 -1.87 67 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.05 -1.96 66 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.10 -1.86 72 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 -0.02 62 0 32 0
27NOV26 17.00 P 0.10 0.10 0.10 0.03 -0.02 63 15 17 +15
27NOV26 17.50 P 0.00 0.00 0.00 0.04 -0.03 62 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 -0.03 62 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 -0.04 62 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 -0.06 61 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 -0.07 61 0 119 0
27NOV26 20.00 P 0.00 0.00 0.00 0.13 -0.08 61 0 182 0
27NOV26 21.00 P 0.00 0.00 0.00 0.20 -0.12 61 0 31 0
27NOV26 22.00 P 0.00 0.00 0.00 0.30 -0.16 61 0 65 0
27NOV26 23.00 P 0.00 0.00 0.00 0.42 -0.22 61 0 231 0
27NOV26 24.00 P 0.73 0.73 0.57 0.59 -0.26 62 4 500 -2
27NOV26 25.00 P 0.00 0.00 0.00 0.77 -0.33 61 0 254 0
27NOV26 26.00 P 1.08 1.08 1.08 0.98 -0.44 60 5 499 0
27NOV26 27.00 P 1.40 1.40 1.32 1.25 -0.52 60 17 273 -4
27NOV26 28.00 P 1.70 1.70 1.58 1.57 -0.62 60 6 154 +2
27NOV26 29.00 P 1.92 1.92 1.92 1.92 -0.70 60 1 100 -1
27NOV26 30.00 P 2.82 2.82 2.82 2.36 -0.79 60 2 45 +2
27NOV26 31.00 P 0.00 0.00 0.00 2.82 -0.95 60 0 143 0
27NOV26 32.00 P 3.55 3.65 3.55 3.35 -1.00 61 2 174 +1
27NOV26 33.00 P 4.18 4.18 4.18 3.93 -1.14 61 2 182 0
27NOV26 34.00 P 5.36 5.36 5.36 4.56 -1.22 62 55 115 +55
27NOV26 35.00 P 0.00 0.00 0.00 5.28 -1.25 63 0 90 0
27NOV26 36.00 P 0.00 0.00 0.00 5.98 -1.30 64 0 15 0
27NOV26 37.00 P 7.47 7.47 7.00 6.71 -1.39 64 120 135 +120
27NOV26 38.00 P 8.05 8.05 7.54 7.46 -1.46 65 250 250 +250
27NOV26 39.00 P 0.00 0.00 0.00 8.25 -1.54 66 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.07 -1.59 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 9.90 -1.66 67 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 10.77 -1.70 68 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 11.65 -1.76 68 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 12.56 -1.78 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 109 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 100 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 360 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 333 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3,615 0
30DEC26 12.50 P 0.04 0.04 0.04 0.01 0.00 66 20 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 134 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.02 59 0 1,073 0
30DEC26 16.00 P 0.12 0.12 0.12 0.04 -0.02 59 1 525 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.03 59 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.03 59 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.04 59 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 -0.05 59 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.14 -0.06 59 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.07 59 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 -0.08 59 0 495 0
30DEC26 20.00 P 0.30 0.30 0.30 0.25 -0.10 59 3 455 +3
30DEC26 21.00 P 0.00 0.00 0.00 0.36 -0.14 59 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.18 59 0 360 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.23 59 0 371 0
30DEC26 24.00 P 1.00 1.00 0.87 0.87 -0.29 59 3 821 +3
30DEC26 25.00 P 0.00 0.00 0.00 1.09 -0.35 59 0 389 0
30DEC26 26.00 P 1.39 1.39 1.39 1.33 -0.44 58 15 432 0
30DEC26 27.00 P 1.75 1.75 1.75 1.63 -0.52 58 1 548 +1
30DEC26 28.00 P 1.98 1.98 1.98 1.99 -0.60 58 25 388 0
30DEC26 29.00 P 2.37 2.37 2.37 2.39 -0.68 58 1 352 -1
30DEC26 30.00 P 2.82 2.86 2.81 2.84 -0.84 58 224 368 +224
30DEC26 31.00 P 3.62 3.62 3.56 3.34 -0.88 58 8 49 -8
30DEC26 32.00 P 0.00 0.00 0.00 3.88 -0.98 59 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 4.48 -1.06 59 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 5.11 -1.11 60 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 5.78 -1.17 60 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 6.49 -1.21 61 0 22 0
30DEC26 37.00 P 0.00 0.00 0.00 7.19 -1.29 61 2 172 +2
30DEC26 38.00 P 0.00 0.00 0.00 7.95 -1.34 62 2 112 +2
30DEC26 39.00 P 0.00 0.00 0.00 8.71 -1.40 62 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 9.51 -1.47 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.33 -1.52 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.16 -1.58 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.03 -1.62 65 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 12.90 -1.67 65 0 75 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 78 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 66 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 248 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.02 56 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.01 57 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 -0.03 56 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 -0.04 56 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.14 -0.04 56 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 -0.05 56 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.06 56 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.24 -0.07 56 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.29 -0.09 56 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 -0.10 56 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 -0.11 56 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.47 -0.13 56 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.53 -0.16 56 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.62 -0.16 56 0 224 0
30MAR27 21.00 P 0.00 0.00 0.00 0.80 -0.21 56 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 1.02 -0.22 56 0 101 0
30MAR27 23.00 P 0.00 0.00 0.00 1.26 -0.29 56 0 337 0
30MAR27 24.00 P 0.00 0.00 0.00 1.55 -0.30 56 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 1.86 -0.35 57 0 363 0
30MAR27 26.00 P 2.21 2.21 2.21 2.12 -0.47 55 70 552 -70
30MAR27 27.00 P 0.00 0.00 0.00 2.49 -0.53 55 0 181 0
30MAR27 28.00 P 0.00 0.00 0.00 2.89 -0.62 55 0 243 0
30MAR27 29.00 P 3.50 3.50 3.36 3.35 -0.68 55 26 255 +11
30MAR27 30.00 P 0.00 0.00 0.00 3.84 -0.69 55 0 156 0
30MAR27 31.00 P 0.00 0.00 0.00 4.36 -0.83 55 0 75 0
30MAR27 32.00 P 5.12 5.22 5.10 4.92 -0.88 56 18 81 +18
30MAR27 33.00 P 0.00 0.00 0.00 5.52 -0.96 56 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 6.15 -1.03 56 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.81 -1.11 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.50 -1.15 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.20 -1.21 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.98 -1.20 58 0 45 0
30MAR27 39.00 P 0.00 0.00 0.00 9.73 -1.24 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.50 -1.29 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.27 -1.35 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.07 -1.39 60 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.90 -1.43 60 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.73 -1.49 60 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.26 -0.05 55 0 537 0
29JUN27 15.50 P 0.00 0.00 0.00 0.31 -0.06 55 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.36 -0.07 56 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.42 -0.08 55 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.49 -0.09 55 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.56 -0.11 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.64 -0.12 55 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.73 -0.13 55 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.82 -0.15 55 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.92 -0.16 56 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.03 -0.16 55 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 1.28 -0.15 56 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.53 -0.18 55 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.81 -0.28 55 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 2.12 -0.33 55 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 2.47 -0.38 55 0 4,036 0
29JUN27 26.00 P 0.00 0.00 0.00 2.85 -0.50 55 0 682 0
29JUN27 27.00 P 0.00 0.00 0.00 3.27 -0.48 55 0 509 0
29JUN27 28.00 P 3.69 3.69 3.69 3.75 -0.50 55 7 626 +7
29JUN27 29.00 P 0.00 0.00 0.00 4.18 -0.59 55 0 190 0
29JUN27 30.00 P 4.81 4.81 4.80 4.76 -0.58 55 6 1,223 +3
29JUN27 31.00 P 5.37 5.40 5.36 5.31 -0.64 56 19 36 +19
29JUN27 32.00 P 5.95 5.99 5.94 5.85 -0.73 56 47 51 +35
29JUN27 33.00 P 0.00 0.00 0.00 6.38 -0.76 55 0 318 0
29JUN27 34.00 P 0.00 0.00 0.00 7.04 -0.94 56 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 7.70 -1.03 56 0 218 0
29JUN27 36.00 P 0.00 0.00 0.00 8.39 -1.04 56 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 9.10 -1.06 57 0 5 0
29JUN27 38.00 P 9.96 10.01 9.88 9.89 -1.04 57 40 41 +40
29JUN27 39.00 P 0.00 0.00 0.00 10.58 -1.13 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.35 -1.14 58 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.06 -1.24 58 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.86 -1.27 58 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.65 -1.32 58 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.46 -1.35 59 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.73 -0.23 55 0 2 0
29SEP27 22.00 P 0.00 0.00 0.00 2.05 -0.24 55 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 2.38 -0.33 56 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.77 -0.33 56 0 70 0
29SEP27 25.00 P 3.16 3.16 3.16 3.16 -0.40 56 30 71 +30
29SEP27 26.00 P 0.00 0.00 0.00 3.59 -0.45 56 0 70 0
29SEP27 27.00 P 0.00 0.00 0.00 4.05 -0.47 56 0 4 0
29SEP27 28.00 P 0.00 0.00 0.00 4.52 -0.55 56 0 37 0
29SEP27 29.00 P 5.03 5.03 5.03 5.03 -0.55 56 30 31 +30
29SEP27 30.00 P 0.00 0.00 0.00 5.55 -0.61 56 0 0 0
29SEP27 31.00 P 6.13 6.13 6.13 6.09 -0.68 56 30 30 +30
29SEP27 32.00 P 6.85 6.88 6.83 6.72 -0.69 56 59 78 +48
29SEP27 33.00 P 0.00 0.00 0.00 7.31 -0.76 56 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 7.95 -0.78 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.56 -0.88 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.21 -0.95 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.96 -0.91 57 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.67 -0.94 57 0 0 0
29SEP27 39.00 P 11.52 11.52 11.52 11.39 -1.00 57 4 4 +4
29SEP27 40.00 P 0.00 0.00 0.00 12.11 -1.06 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.86 -1.10 58 0 0 0
TOTAL PUT 3,040 149,523 +1,739
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 13.370
29SEP26 9.25 C 0.00 0.00 0.00 4.18 -0.82 93 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.95 -0.80 94 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.68 -0.81 81 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.39 -0.86 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.93 -0.82 65 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.46 -0.79 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.90 -0.85 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.43 -0.81 34 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 1.00 -0.77 33 0 0 0
29SEP26 13.00 C 0.64 0.70 0.57 0.66 -0.64 35 611 607 +491
29SEP26 13.50 C 0.42 0.42 0.33 0.37 -0.53 33 35 367 +35
29SEP26 14.00 C 0.32 0.32 0.18 0.20 -0.36 34 984 1,677 +838
29SEP26 14.50 C 0.14 0.14 0.10 0.09 -0.24 33 424 2,640 +270
29SEP26 15.00 C 0.06 0.06 0.06 0.04 -0.13 34 13 1,069 -13
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.06 35 0 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 450 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 138 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 143 0 7 0
29OCT26 9.25 C 0.00 0.00 0.00 4.25 -0.80 69 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.00 -0.78 64 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.75 -0.79 60 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.44 -0.87 44 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.00 -0.82 49 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.46 -0.81 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.03 -0.77 37 0 0 0
29OCT26 12.00 C 1.61 1.61 1.61 1.58 -0.74 33 4 4 +4
29OCT26 12.50 C 1.25 1.27 1.25 1.22 -0.67 34 37 64 +19
29OCT26 13.00 C 0.00 0.00 0.00 0.90 -0.59 34 0 50 0
29OCT26 13.50 C 0.65 0.68 0.64 0.63 -0.53 33 17 289 +8
29OCT26 14.00 C 0.43 0.43 0.43 0.44 -0.40 34 30 2,626 0
29OCT26 14.50 C 0.29 0.29 0.29 0.29 -0.31 34 43 1,533 -43
29OCT26 15.00 C 0.30 0.30 0.30 0.19 -0.23 34 38 1,004 +38
29OCT26 15.50 C 0.00 0.00 0.00 0.12 -0.16 34 0 750 0
29OCT26 16.00 C 0.00 0.00 0.00 0.07 -0.11 34 0 444 0
29OCT26 16.50 C 0.08 0.08 0.08 0.04 -0.07 34 1 191 -1
29OCT26 17.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 35 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 93 0
27NOV26 9.25 C 0.00 0.00 0.00 4.27 -0.78 55 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.02 -0.78 51 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.76 -0.84 46 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.54 -0.77 47 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.07 -0.76 43 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.62 -0.72 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.15 -0.75 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.73 -0.71 34 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 1.40 -0.63 35 0 15 0
27NOV26 13.00 C 1.09 1.09 1.09 1.10 -0.56 35 10 52 +10
27NOV26 13.50 C 1.00 1.00 0.80 0.84 -0.49 34 50 200 +35
27NOV26 14.00 C 0.66 0.68 0.66 0.64 -0.42 34 16 1,669 +16
27NOV26 14.50 C 0.50 0.50 0.48 0.48 -0.34 35 22 1,918 -7
27NOV26 15.00 C 0.00 0.00 0.00 0.35 -0.27 35 3,000 3,489 +3,000
27NOV26 15.50 C 0.00 0.00 0.00 0.25 -0.22 35 0 860 0
27NOV26 16.00 C 0.00 0.00 0.00 0.17 -0.17 34 0 50 0
27NOV26 16.50 C 0.00 0.00 0.00 0.12 -0.13 34 0 195 0
27NOV26 17.00 C 0.00 0.00 0.00 0.08 -0.09 34 0 10 0
27NOV26 17.50 C 0.00 0.00 0.00 0.06 -0.06 35 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 -0.05 35 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.32 -0.80 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.09 -0.75 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.85 -0.75 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.62 -0.74 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.14 -0.75 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.73 -0.71 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.25 -0.75 34 0 2 0
30DEC26 12.00 C 1.94 1.94 1.94 1.89 -0.70 35 15 15 +15
30DEC26 12.50 C 0.00 0.00 0.00 1.58 -0.61 35 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 1.29 -0.55 35 0 15 0
30DEC26 13.50 C 1.11 1.11 1.07 1.04 -0.49 35 37 158 +22
30DEC26 14.00 C 0.83 0.87 0.83 0.84 -0.41 35 18 193 +18
30DEC26 14.50 C 0.70 0.70 0.70 0.66 -0.36 35 60 500 +60
30DEC26 15.00 C 0.53 0.56 0.53 0.52 -0.31 35 58 280 +43
30DEC26 15.50 C 0.42 0.44 0.42 0.40 -0.26 35 120 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 -0.21 35 0 510 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 -0.17 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.14 35 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.11 35 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.08 35 0 629 0
30DEC26 18.50 C 0.13 0.13 0.13 0.07 -0.06 35 6 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.04 35 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.48 -0.75 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.28 -0.72 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.04 -0.74 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.83 -0.71 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.43 -0.69 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.03 -0.67 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.68 -0.63 38 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 2.28 -0.66 36 0 6 0
30MAR27 12.50 C 0.00 0.00 0.00 2.01 -0.59 37 0 8 0
30MAR27 13.00 C 1.78 1.78 1.78 1.74 -0.52 36 15 125 +15
30MAR27 13.50 C 1.61 1.61 1.61 1.50 -0.50 36 15 124 +15
30MAR27 14.00 C 1.30 1.30 1.30 1.29 -0.45 36 15 145 0
30MAR27 14.50 C 0.00 0.00 0.00 1.11 -0.40 37 0 171 0
30MAR27 15.00 C 0.00 0.00 0.00 0.95 -0.36 37 0 130 0
30MAR27 15.50 C 0.00 0.00 0.00 0.80 -0.33 36 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 -0.29 37 0 5,000 0
30MAR27 16.50 C 0.60 0.62 0.60 0.57 -0.25 36 52 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.22 36 0 328 0
30MAR27 17.50 C 0.46 0.46 0.46 0.40 -0.19 36 1 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.17 36 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 -0.15 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 -0.12 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.10 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.08 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 -0.06 36 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 -0.05 36 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29JUN27 9.25 C 0.00 0.00 0.00 4.66 -0.73 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.45 -0.69 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.25 -0.71 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.04 -0.68 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.66 -0.68 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.30 -0.63 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.91 -0.66 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.66 -0.57 39 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 2.36 -0.54 38 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 2.09 -0.52 38 400 420 +400
29JUN27 13.50 C 0.00 0.00 0.00 1.86 -0.47 38 400 491 +400
29JUN27 14.00 C 1.85 1.85 1.80 1.64 -0.45 37 20 631 +10
29JUN27 14.50 C 0.00 0.00 0.00 1.38 -0.48 36 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 1.28 -0.37 37 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 1.13 -0.37 37 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.99 -0.35 37 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.87 -0.30 37 0 126 0
29JUN27 17.00 C 0.82 0.82 0.78 0.76 -0.30 37 6 18 +2
29JUN27 17.50 C 0.00 0.00 0.00 0.67 -0.27 37 0 15 0
29JUN27 18.00 C 0.63 0.63 0.63 0.58 -0.25 37 1 2 +1
29JUN27 18.50 C 0.00 0.00 0.00 0.50 -0.23 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 -0.21 37 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.38 -0.19 37 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.33 -0.17 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.25 -0.13 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.19 -0.11 37 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.14 -0.09 37 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.11 -0.06 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 69 0
29SEP27 9.25 C 0.00 0.00 0.00 4.67 -0.75 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.48 -0.74 39 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.29 -0.73 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.12 -0.71 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.77 -0.69 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.45 -0.65 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.07 -0.71 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.82 -0.56 37 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 2.59 -0.49 38 0 15 0
29SEP27 13.00 C 2.39 2.39 2.39 2.31 -0.50 37 15 30 +15
29SEP27 13.50 C 2.11 2.11 2.11 2.10 -0.47 37 15 27 +15
29SEP27 14.00 C 1.90 1.90 1.90 1.90 -0.44 37 15 15 +15
29SEP27 14.50 C 0.00 0.00 0.00 1.72 -0.42 37 0 15 0
29SEP27 15.00 C 1.54 1.54 1.45 1.56 -0.38 38 31 372 +31
29SEP27 15.50 C 0.00 0.00 0.00 1.40 -0.37 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 1.28 -0.33 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 1.15 -0.30 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 1.04 -0.28 38 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 0.94 -0.26 38 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.84 -0.24 38 0 2 0
29SEP27 18.50 C 0.00 0.00 0.00 0.76 - 38 0 0 -
TOTAL CALL 6,650 74,651 +5,777
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 269 0
29SEP26 12.00 P 0.05 0.05 0.05 0.03 +0.02 32 30 7,487 +30
29SEP26 12.50 P 0.13 0.13 0.12 0.11 +0.09 33 80 1,458 +60
29SEP26 13.00 P 0.20 0.26 0.20 0.25 +0.19 33 520 1,125 +407
29SEP26 13.50 P 0.41 0.55 0.41 0.48 +0.34 33 125 781 -7
29SEP26 14.00 P 0.50 0.90 0.48 0.83 +0.52 36 697 1,519 +555
29SEP26 14.50 P 0.00 0.00 0.00 1.20 +0.61 33 0 2,800 0
29SEP26 15.00 P 0.00 0.00 0.00 1.65 +0.73 33 0 761 0
29SEP26 15.50 P 0.00 0.00 0.00 2.13 +0.80 0 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 2.63 +0.84 0 0 5,802 0
29SEP26 16.50 P 0.00 0.00 0.00 3.13 +0.79 0 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 3.63 +0.78 0 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 4.13 +0.77 0 0 80 0
29SEP26 18.00 P 0.00 0.00 0.00 4.63 +0.78 0 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 5.13 +0.78 0 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 5.63 +0.78 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.13 +0.77 0 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 6.63 +0.78 0 0 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 7.66 +0.81 102 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.63 +0.77 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.63 +0.77 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.63 +0.78 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.63 +0.78 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.63 +0.77 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.63 +0.77 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.63 +0.77 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.63 +0.78 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.63 +0.77 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.63 +0.77 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.63 +0.78 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 200 0
29OCT26 11.50 P 0.00 0.00 0.00 0.08 +0.05 33 0 340 0
29OCT26 12.00 P 0.00 0.00 0.00 0.16 +0.10 33 0 756 0
29OCT26 12.50 P 0.27 0.32 0.27 0.28 +0.16 33 71 244 0
29OCT26 13.00 P 0.40 0.50 0.40 0.46 +0.26 33 145 379 +35
29OCT26 13.50 P 0.63 0.70 0.63 0.71 +0.36 33 25 361 -17
29OCT26 14.00 P 0.96 0.96 0.93 1.01 +0.47 33 30 466 0
29OCT26 14.50 P 1.20 1.20 1.20 1.36 +0.55 33 3 4,581 +3
29OCT26 15.00 P 0.00 0.00 0.00 1.76 +0.63 33 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.20 +0.71 33 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 2.66 +0.77 33 0 156 0
29OCT26 16.50 P 0.00 0.00 0.00 3.14 +0.80 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.63 +0.76 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.13 +0.77 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.63 +0.77 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.14 +0.78 48 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.63 +0.77 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.13 +0.76 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.63 +0.76 0 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 34 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.06 +0.04 35 0 40 0
27NOV26 11.00 P 0.00 0.00 0.00 0.10 +0.06 34 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.18 +0.10 34 0 85 0
27NOV26 12.00 P 0.28 0.28 0.28 0.29 +0.15 34 1 43 +1
27NOV26 12.50 P 0.43 0.45 0.43 0.44 +0.21 34 35 91 +35
27NOV26 13.00 P 0.00 0.00 0.00 0.64 +0.29 34 0 113 0
27NOV26 13.50 P 0.00 0.00 0.00 0.89 +0.38 34 0 557 0
27NOV26 14.00 P 0.00 0.00 0.00 1.18 +0.45 34 0 215 0
27NOV26 14.50 P 0.00 0.00 0.00 1.52 +0.53 34 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 1.89 +0.59 34 3,000 3,148 +3,000
27NOV26 15.50 P 0.00 0.00 0.00 2.30 +0.66 34 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.70 +0.67 32 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.15 +0.67 30 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.65 +0.71 34 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.14 +0.74 35 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 4.63 +0.77 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.14 +0.78 41 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.63 +0.77 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.13 +0.76 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.63 +0.76 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.04 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.05 36 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.06 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.09 35 0 147 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.14 35 0 257 0
30DEC26 12.00 P 0.39 0.42 0.39 0.42 +0.18 35 95 256 +5
30DEC26 12.50 P 0.56 0.58 0.54 0.58 +0.23 34 150 11,637 +15
30DEC26 13.00 P 0.75 0.79 0.75 0.79 +0.30 34 165 461 +135
30DEC26 13.50 P 0.99 1.05 0.98 1.05 +0.38 35 199 488 +64
30DEC26 14.00 P 1.31 1.31 1.31 1.33 +0.43 34 15 1,521 +15
30DEC26 14.50 P 1.50 1.50 1.50 1.67 +0.51 35 15 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.02 +0.56 35 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.41 +0.62 35 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.79 +0.63 33 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.22 +0.61 33 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.67 +0.64 32 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.14 +0.68 31 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 4.65 +0.76 35 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 5.14 +0.76 36 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 5.63 +0.77 0 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 6.13 +0.76 0 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 6.63 +0.76 0 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 7.66 +0.81 51 0 180 0
30DEC26 22.00 P 0.00 0.00 0.00 8.63 +0.77 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 9.63 +0.77 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.63 +0.78 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.63 +0.78 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.63 +0.77 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.63 +0.77 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.63 +0.77 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.63 +0.78 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.63 +0.77 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.63 +0.77 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.63 +0.78 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 +0.05 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 +0.06 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.17 +0.07 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 +0.09 36 0 30 0
30MAR27 10.50 P 0.30 0.30 0.30 0.30 +0.12 36 90 105 +90
30MAR27 11.00 P 0.00 0.00 0.00 0.42 +0.16 36 0 49 0
30MAR27 11.50 P 0.53 0.55 0.53 0.55 +0.18 36 15 185 +15
30MAR27 12.00 P 0.00 0.00 0.00 0.72 +0.22 36 0 226 0
30MAR27 12.50 P 0.00 0.00 0.00 0.91 +0.26 36 0 675 0
30MAR27 13.00 P 0.00 0.00 0.00 1.14 +0.32 36 0 533 0
30MAR27 13.50 P 0.00 0.00 0.00 1.39 +0.37 35 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 1.68 +0.42 36 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.01 +0.49 36 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.31 +0.48 35 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 2.67 +0.52 35 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.06 +0.51 35 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.46 +0.59 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.87 +0.56 35 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.29 +0.58 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.72 +0.60 34 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 5.17 +0.61 33 0 60 0
30MAR27 19.00 P 5.74 5.75 5.74 5.75 +0.76 39 12 102 +9
30MAR27 19.50 P 0.00 0.00 0.00 6.16 +0.72 36 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 6.65 +0.75 36 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 7.66 +0.81 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 8.63 +0.77 0 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 9.63 +0.77 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.63 +0.78 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.63 +0.78 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.63 +0.77 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.63 +0.77 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 14.63 +0.77 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 15.63 +0.78 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 16.63 +0.77 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 17.63 +0.77 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 18.63 +0.78 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.24 +0.07 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.28 +0.08 37 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.33 +0.09 37 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.38 +0.10 37 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.51 +0.13 37 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.66 +0.16 37 0 54 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 +0.20 37 0 19 0
29JUN27 12.00 P 1.02 1.02 1.02 0.98 +0.20 36 15 126 0
29JUN27 12.50 P 1.25 1.25 1.25 1.19 +0.23 36 15 375 +15
29JUN27 13.00 P 1.43 1.43 1.43 1.45 +0.27 36 415 731 +380
29JUN27 13.50 P 0.00 0.00 0.00 1.69 +0.28 36 400 859 +400
29JUN27 14.00 P 0.00 0.00 0.00 1.97 +0.31 36 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.32 +0.38 36 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 2.65 +0.41 37 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.00 +0.44 37 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.38 +0.48 37 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 3.76 +0.50 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.16 +0.54 37 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.55 +0.53 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.97 +0.55 37 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.39 +0.58 37 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.83 +0.61 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.25 +0.60 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.70 +0.61 35 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 7.67 +0.70 37 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.64 +0.74 37 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 9.63 +0.77 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.63 +0.78 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.63 +0.78 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 12.63 +0.77 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 13.63 +0.77 0 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.39 +0.11 39 0 7 0
29SEP27 9.50 P 0.50 0.50 0.50 0.45 +0.13 39 40 40 +40
29SEP27 9.75 P 0.54 0.55 0.54 0.52 +0.14 39 30 30 +30
29SEP27 10.00 P 0.00 0.00 0.00 0.59 +0.16 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.74 +0.19 39 0 60 0
29SEP27 11.00 P 0.95 0.95 0.95 0.92 +0.22 39 10 452 +10
29SEP27 11.50 P 0.00 0.00 0.00 1.12 +0.26 39 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.34 +0.30 39 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 1.58 +0.32 39 0 7 0
29SEP27 13.00 P 0.00 0.00 0.00 1.84 +0.37 40 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.12 +0.39 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.42 +0.44 40 0 5 0
29SEP27 14.50 P 0.00 0.00 0.00 2.73 +0.45 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.06 +0.49 40 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.39 +0.50 40 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.75 +0.52 40 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.12 +0.55 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.51 +0.57 41 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.91 +0.60 41 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.31 +0.61 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.73 - 41 0 0 -
TOTAL PUT 6,443 87,315 +5,325
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$ 38.860
29SEP26 25.00 C 0.00 0.00 0.00 13.87 +0.15 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.88 +0.15 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.88 +0.11 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.88 +0.15 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.88 +0.11 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.88 +0.15 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.89 +0.12 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.91 +0.13 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.91 +0.13 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.92 +0.14 23 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.92 +0.13 17 0 521 0
29SEP26 36.00 C 0.00 0.00 0.00 2.94 +0.12 18 0 424 0
29SEP26 37.00 C 0.00 0.00 0.00 2.02 +0.11 18 0 154 0
29SEP26 38.00 C 1.20 1.20 1.20 1.19 +0.07 17 4 254 +4
29SEP26 39.00 C 0.57 0.60 0.57 0.61 0.00 17 49 1,063 +18
29SEP26 40.00 C 0.25 0.28 0.25 0.27 +0.02 18 20 1,452 +18
29SEP26 41.00 C 0.08 0.09 0.07 0.09 0.00 18 145 877 +132
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 18 0 354 0
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 27 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 37 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 11.95 +0.18 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.96 +0.22 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.96 +0.19 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.97 +0.16 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.98 +0.21 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.99 +0.16 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.00 +0.14 17 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.01 +0.13 16 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.04 +0.12 16 0 15 0
29OCT26 36.00 C 3.13 3.13 3.13 3.12 +0.11 17 1 60 -1
29OCT26 37.00 C 2.21 2.21 2.21 2.28 +0.08 17 15 167 -15
29OCT26 38.00 C 1.56 1.56 1.53 1.56 +0.11 17 30 80 +30
29OCT26 39.00 C 0.91 0.95 0.91 0.96 +0.04 16 20 316 +20
29OCT26 40.00 C 0.51 0.56 0.51 0.56 +0.02 16 3 523 +3
29OCT26 41.00 C 0.32 0.32 0.31 0.30 +0.01 16 7 323 +7
29OCT26 42.00 C 0.00 0.00 0.00 0.16 0.00 17 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.07 0.00 17 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 0.00 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 10.03 +0.23 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 9.04 +0.23 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.05 +0.23 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.09 +0.13 20 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.13 +0.12 20 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.20 +0.12 20 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.31 +0.10 20 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.49 +0.09 20 0 15 0
27NOV26 37.00 C 2.47 2.59 2.47 2.67 +0.07 19 27 87 +27
27NOV26 38.00 C 0.00 0.00 0.00 2.04 +0.05 19 0 60 0
27NOV26 39.00 C 1.23 1.24 1.23 1.52 +0.04 20 45 604 +45
27NOV26 40.00 C 0.85 0.87 0.82 1.09 +0.03 20 79 506 +75
27NOV26 41.00 C 0.00 0.00 0.00 0.76 +0.02 20 0 153 0
27NOV26 42.00 C 0.00 0.00 0.00 0.51 +0.01 20 0 137 0
27NOV26 43.00 C 0.00 0.00 0.00 0.34 +0.01 20 0 38 0
27NOV26 44.00 C 0.00 0.00 0.00 0.21 0.00 20 0 51 0
27NOV26 45.00 C 0.00 0.00 0.00 0.13 0.00 20 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.08 0.00 20 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 0.01 -0.01 19 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 14.00 +0.22 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.00 +0.22 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.01 +0.20 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.02 +0.20 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.03 +0.20 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.04 +0.19 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.06 +0.19 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.09 +0.13 18 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 6.13 +0.12 19 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.20 +0.12 19 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 4.31 +0.10 19 0 55 0
30DEC26 36.00 C 0.00 0.00 0.00 3.49 +0.09 20 0 275 0
30DEC26 37.00 C 2.54 2.68 2.54 2.67 +0.07 18 90 397 +90
30DEC26 38.00 C 0.00 0.00 0.00 2.04 +0.05 19 0 489 0
30DEC26 39.00 C 1.40 1.40 1.38 1.52 +0.04 19 30 290 0
30DEC26 40.00 C 0.96 0.99 0.93 1.09 +0.03 19 60 309 +60
30DEC26 41.00 C 0.66 0.68 0.64 0.76 +0.02 19 60 292 0
30DEC26 42.00 C 0.00 0.00 0.00 0.51 +0.01 19 0 186 0
30DEC26 43.00 C 0.30 0.30 0.30 0.34 +0.01 19 4 350 +4
30DEC26 44.00 C 0.20 0.20 0.20 0.21 0.00 19 10 106 +10
30DEC26 45.00 C 0.15 0.15 0.14 0.13 0.00 19 20 53 +16
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 19 0 127 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 21 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 19 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 13.01 +0.23 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.01 +0.20 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.02 +0.20 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.04 +0.21 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.05 +0.13 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.08 +0.21 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.10 +0.13 18 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.15 +0.13 18 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.24 +0.13 18 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.38 +0.12 18 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.59 +0.11 18 0 38 0
30MAR27 37.00 C 0.00 0.00 0.00 2.91 +0.10 18 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.32 +0.08 18 0 158 0
30MAR27 39.00 C 1.80 1.84 1.80 1.83 +0.09 18 30 126 0
30MAR27 40.00 C 1.40 1.40 1.40 1.43 +0.05 18 15 238 0
30MAR27 41.00 C 0.00 0.00 0.00 1.10 +0.05 18 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.82 +0.04 18 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.61 +0.03 18 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.46 +0.03 18 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.33 +0.02 18 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.24 +0.02 18 0 99 0
30MAR27 47.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.06 0.00 18 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.01 +0.23 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.02 +0.21 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.03 +0.21 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.04 +0.21 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.07 +0.15 17 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.11 +0.22 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.22 +0.18 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.35 +0.21 20 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 5.54 +0.23 20 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 4.80 +0.25 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 4.13 +0.26 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 3.54 +0.27 20 0 67 0
29JUN27 38.00 C 0.00 0.00 0.00 2.92 +0.18 19 0 75 0
29JUN27 39.00 C 0.00 0.00 0.00 2.54 +0.26 20 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 2.08 +0.23 19 0 184 0
29JUN27 41.00 C 0.00 0.00 0.00 1.74 +0.22 19 0 22 0
29JUN27 42.00 C 0.00 0.00 0.00 1.43 +0.17 19 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.19 +0.15 20 0 20 0
29JUN27 44.00 C 0.00 0.00 0.00 0.98 +0.14 20 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.79 +0.12 20 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.65 +0.13 20 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.51 +0.10 20 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.42 +0.10 20 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.33 +0.08 20 0 165 0
29SEP27 29.00 C 0.00 0.00 0.00 10.05 +0.22 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 9.08 +0.16 17 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.12 +0.21 16 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.36 +0.10 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.57 +0.11 19 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.66 +0.10 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.99 +0.08 18 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.39 +0.09 18 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 3.85 +0.08 19 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 3.35 +0.07 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.89 +0.06 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 2.50 +0.05 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.14 +0.05 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.83 +0.05 19 0 4 0
29SEP27 43.00 C 0.00 0.00 0.00 1.55 +0.04 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 1.31 +0.04 19 0 52 0
29SEP27 45.00 C 0.00 0.00 0.00 1.10 +0.02 19 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.92 +0.03 19 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.77 +0.02 19 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.63 +0.01 19 0 0 0
TOTAL CALL 764 18,047 +543
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 283 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 21 0 746 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 732 0
29SEP26 37.00 P 0.11 0.11 0.11 0.10 -0.03 18 1 1,832 0
29SEP26 38.00 P 0.29 0.29 0.29 0.31 -0.06 18 14 1,591 +14
29SEP26 39.00 P 0.76 0.76 0.67 0.74 -0.07 19 56 650 +22
29SEP26 40.00 P 1.31 1.35 1.31 1.32 -0.16 17 14 229 +4
29SEP26 41.00 P 0.00 0.00 0.00 2.19 -0.14 18 0 141 0
29SEP26 42.00 P 0.00 0.00 0.00 3.14 -0.14 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.14 -0.14 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 5.14 -0.14 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.14 -0.14 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.14 -0.14 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.18 -0.14 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.17 -0.16 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 10.17 -0.15 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.18 -0.14 58 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.67 -0.16 65 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.05 0.05 0.05 0.02 0.00 18 17 116 0
29OCT26 35.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 238 0
29OCT26 36.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 239 0
29OCT26 37.00 P 0.29 0.29 0.29 0.27 -0.06 17 4 539 +4
29OCT26 38.00 P 0.56 0.56 0.55 0.55 -0.09 17 30 452 0
29OCT26 39.00 P 0.99 0.99 0.99 0.99 -0.09 17 1 303 -1
29OCT26 40.00 P 1.64 1.64 1.64 1.59 -0.11 17 15 239 0
29OCT26 41.00 P 0.00 0.00 0.00 2.32 -0.14 16 0 94 0
29OCT26 42.00 P 0.00 0.00 0.00 3.19 -0.14 16 0 60 0
29OCT26 43.00 P 0.00 0.00 0.00 4.14 -0.14 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.14 -0.14 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.14 -0.14 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.14 -0.20 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 8.18 -0.21 32 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 9.17 -0.17 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.17 -0.22 37 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 0.01 -0.01 21 0 19 0
27NOV26 32.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 10 0
27NOV26 33.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 15 0
27NOV26 34.00 P 0.19 0.19 0.19 0.12 -0.03 20 30 153 +30
27NOV26 35.00 P 0.00 0.00 0.00 0.23 -0.04 20 0 185 0
27NOV26 36.00 P 0.00 0.00 0.00 0.41 -0.05 21 0 412 0
27NOV26 37.00 P 0.84 0.84 0.84 0.68 -0.06 21 1 609 +1
27NOV26 38.00 P 1.21 1.24 1.16 1.04 -0.08 21 56 542 +8
27NOV26 39.00 P 1.75 1.75 1.75 1.51 -0.11 21 1 727 +1
27NOV26 40.00 P 2.47 2.47 2.36 2.10 -0.11 21 75 491 0
27NOV26 41.00 P 0.00 0.00 0.00 2.71 -0.12 20 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 3.46 -0.13 20 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 4.30 -0.14 20 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 5.20 -0.14 20 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 6.15 -0.14 20 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 7.35 -0.15 31 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 8.38 -0.15 34 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 9.41 -0.15 38 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 10.44 -0.15 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 30 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 25 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 20 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 0.03 -0.01 18 0 290 0
30DEC26 32.00 P 0.12 0.12 0.12 0.07 -0.01 18 1 256 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 205 0
30DEC26 34.00 P 0.29 0.30 0.29 0.26 -0.03 18 75 519 0
30DEC26 35.00 P 0.00 0.00 0.00 0.45 -0.05 18 0 690 0
30DEC26 36.00 P 0.73 0.74 0.73 0.73 -0.06 18 45 238 0
30DEC26 37.00 P 1.14 1.14 1.09 1.11 -0.07 18 40 798 +25
30DEC26 38.00 P 1.61 1.61 1.61 1.59 -0.08 18 15 576 +15
30DEC26 39.00 P 0.00 0.00 0.00 2.15 -0.12 18 0 377 0
30DEC26 40.00 P 2.90 2.92 2.83 2.82 -0.14 18 120 241 +120
30DEC26 41.00 P 0.00 0.00 0.00 3.56 -0.12 18 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 4.39 -0.12 18 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 5.27 -0.13 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 6.18 -0.14 18 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 7.13 -0.35 18 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 8.22 -0.23 23 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.19 -0.25 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.17 -0.21 26 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.15 -0.21 27 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.14 -0.22 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 14.61 -0.22 32 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 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 0.00 18 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.04 0.00 18 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 129 0
30MAR27 31.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 132 0
30MAR27 32.00 P 0.00 0.00 0.00 0.22 -0.01 18 0 173 0
30MAR27 33.00 P 0.00 0.00 0.00 0.36 -0.02 18 0 139 0
30MAR27 34.00 P 0.00 0.00 0.00 0.55 -0.03 18 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.79 -0.05 18 0 90 0
30MAR27 36.00 P 0.00 0.00 0.00 1.10 -0.06 18 0 86 0
30MAR27 37.00 P 0.00 0.00 0.00 1.49 -0.07 18 0 100 0
30MAR27 38.00 P 0.00 0.00 0.00 1.96 -0.09 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 2.52 -0.10 18 0 65 0
30MAR27 40.00 P 3.24 3.24 3.24 3.15 -0.15 18 6 142 0
30MAR27 41.00 P 0.00 0.00 0.00 3.89 -0.09 18 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 4.65 -0.11 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 5.48 -0.11 18 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 6.34 -0.12 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 7.25 -0.33 18 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.28 -0.24 20 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.24 -0.21 21 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.20 -0.23 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.17 -0.23 23 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 12.15 -0.21 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 14.61 -0.25 26 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.04 +0.02 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.10 +0.03 20 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.16 +0.04 20 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.25 +0.06 20 0 77 0
29JUN27 31.00 P 0.00 0.00 0.00 0.37 +0.07 20 0 42 0
29JUN27 32.00 P 0.00 0.00 0.00 0.53 +0.09 20 0 57 0
29JUN27 33.00 P 0.00 0.00 0.00 0.74 +0.11 20 0 43 0
29JUN27 34.00 P 0.00 0.00 0.00 1.00 +0.12 20 0 102 0
29JUN27 35.00 P 0.00 0.00 0.00 1.31 +0.13 20 0 153 0
29JUN27 36.00 P 0.00 0.00 0.00 1.69 +0.14 20 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 2.07 +0.13 20 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 2.64 +0.14 20 0 227 0
29JUN27 39.00 P 0.00 0.00 0.00 3.10 +0.12 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 3.72 +0.12 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.38 +0.09 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 5.09 +0.06 20 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 5.86 +0.05 20 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.66 +0.02 20 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.73 -0.01 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.64 -0.02 23 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 9.56 -0.06 24 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.52 -0.07 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.49 -0.09 26 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 0.50 -0.02 20 0 20 0
29SEP27 32.00 P 0.00 0.00 0.00 0.68 -0.03 20 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 0.91 -0.03 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.19 -0.04 20 0 14 0
29SEP27 35.00 P 1.64 1.64 1.64 1.52 -0.05 20 20 25 +20
29SEP27 36.00 P 2.04 2.08 2.04 1.90 -0.06 20 120 149 +120
29SEP27 37.00 P 0.00 0.00 0.00 2.35 -0.07 20 0 36 0
29SEP27 38.00 P 0.00 0.00 0.00 2.85 -0.08 20 0 46 0
29SEP27 39.00 P 0.00 0.00 0.00 3.40 -0.08 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.02 -0.09 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 4.69 -0.09 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.25 -0.10 19 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.99 -0.11 19 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.78 -0.31 19 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.83 -0.12 22 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.71 -0.12 22 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.63 -0.12 23 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.56 -0.13 23 0 0 0
TOTAL PUT 757 22,951 +383
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$ 61.900
11SEP26 44.50 C 0.00 0.00 0.00 17.41 +2.10 151 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 16.91 +2.10 145 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 16.41 +2.10 140 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 15.91 +2.10 135 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 15.41 +2.10 130 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 14.91 +2.10 125 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 14.41 +2.10 120 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 13.91 +2.10 116 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 13.41 +2.10 111 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 12.91 +2.10 106 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 12.41 +2.10 101 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 11.91 +2.10 97 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 10.91 +2.09 88 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 9.91 +2.09 79 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 8.91 +2.07 70 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 7.91 +2.04 61 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 6.92 +1.99 69 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 5.93 +1.90 65 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 4.97 +1.83 67 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 4.04 +1.64 66 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 3.18 +1.40 67 0 0 0
11SEP26 60.00 C 2.50 2.50 2.50 2.35 +1.08 64 15 25 0
11SEP26 61.00 C 0.00 0.00 0.00 1.69 +0.82 65 0 14 0
11SEP26 62.00 C 0.00 0.00 0.00 1.16 +0.59 65 0 8 0
11SEP26 63.00 C 0.84 0.84 0.84 0.76 +0.40 66 15 23 +9
11SEP26 64.00 C 0.48 0.54 0.48 0.47 +0.24 67 21 25 +12
11SEP26 65.00 C 0.49 0.49 0.33 0.28 +0.15 67 165 155 +74
11SEP26 66.00 C 0.00 0.00 0.00 0.15 +0.08 67 0 94 0
11SEP26 67.00 C 0.00 0.00 0.00 0.08 +0.04 67 0 25 0
11SEP26 68.00 C 0.00 0.00 0.00 0.04 +0.02 68 0 26 0
11SEP26 69.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 1,000 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 17.43 +2.10 78 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 16.93 +2.10 75 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 16.43 +2.10 72 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 15.93 +2.10 69 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 15.43 +2.10 67 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 14.93 +2.09 64 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 14.43 +2.09 61 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 13.93 +2.09 58 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 13.43 +2.08 55 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 12.93 +2.08 53 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 12.43 +2.07 50 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 11.94 +2.07 58 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 10.95 +2.04 57 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 9.96 +2.00 55 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 8.99 +1.95 55 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 8.04 +1.88 55 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 7.12 +1.80 56 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 6.23 +1.69 56 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 5.38 +1.61 55 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 4.59 +1.45 56 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 3.77 +1.19 53 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 3.12 +1.03 53 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 2.55 +0.88 54 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 2.06 +0.75 54 0 0 0
18SEP26 63.00 C 1.75 1.75 1.75 1.63 +0.61 55 5 12 +5
18SEP26 64.00 C 0.00 0.00 0.00 1.27 +0.50 55 0 0 0
18SEP26 65.00 C 1.15 1.15 1.12 0.97 +0.39 55 15 41 +15
18SEP26 66.00 C 0.74 0.74 0.74 0.75 +0.33 56 20 20 -15
18SEP26 67.00 C 0.00 0.00 0.00 0.57 +0.27 56 0 315 0
18SEP26 68.00 C 0.00 0.00 0.00 0.42 +0.21 56 0 15 0
18SEP26 69.00 C 0.00 0.00 0.00 0.30 +0.15 56 0 15 0
18SEP26 70.00 C 0.35 0.35 0.35 0.21 +0.10 56 15 15 +15
18SEP26 71.00 C 0.27 0.27 0.27 0.15 +0.08 56 15 15 +15
18SEP26 72.00 C 0.00 0.00 0.00 0.10 +0.05 56 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.07 +0.03 56 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.05 +0.02 57 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.92 +2.10 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 25.92 +2.10 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 24.92 +2.10 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 23.92 +2.09 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 22.92 +2.09 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.92 +2.09 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.92 +2.09 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.92 +2.09 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.93 +2.10 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.93 +2.09 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.93 +2.09 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 15.94 +1.98 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.94 +1.91 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.96 +1.92 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.99 +2.02 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.03 +1.99 54 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.72 +1.87 54 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.59 +1.68 54 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 5.71 +1.46 54 0 181 0
29SEP26 60.00 C 0.00 0.00 0.00 4.01 +1.11 52 0 65 0
29SEP26 62.50 C 0.00 0.00 0.00 2.86 +0.86 54 0 190 0
29SEP26 65.00 C 0.00 0.00 0.00 1.95 +0.68 55 0 136 0
29SEP26 67.50 C 1.33 1.33 1.23 1.23 +0.46 54 31 1,416 +1
29SEP26 70.00 C 0.00 0.00 0.00 0.77 +0.33 55 0 219 0
29SEP26 72.50 C 0.60 0.60 0.60 0.46 +0.21 55 300 311 +265
29SEP26 75.00 C 0.00 0.00 0.00 0.26 +0.13 54 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 +0.07 54 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 +0.04 55 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 +0.02 55 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 26.92 +2.09 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 25.93 +2.09 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 24.94 +2.08 55 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 23.95 +2.07 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 22.97 +2.07 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 21.99 +2.06 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 21.01 +2.04 54 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 20.05 +2.02 54 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 19.09 +2.01 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 18.15 +1.98 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 17.21 +1.95 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 16.30 +1.93 55 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 15.39 +1.88 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 14.51 +1.85 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.42 +1.62 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 12.62 +1.56 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 10.81 +1.61 54 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 9.01 +1.65 54 0 180 0
29OCT26 57.50 C 0.00 0.00 0.00 7.18 +1.24 52 0 320 0
29OCT26 60.00 C 0.00 0.00 0.00 6.00 +1.20 54 0 123 0
29OCT26 62.50 C 4.68 4.92 4.43 4.76 +0.92 54 1,048 1,280 +432
29OCT26 65.00 C 0.00 0.00 0.00 3.72 +0.70 54 0 112 0
29OCT26 67.50 C 0.00 0.00 0.00 2.93 +0.62 54 0 245 0
29OCT26 70.00 C 0.00 0.00 0.00 2.32 +0.54 55 0 14 0
29OCT26 72.50 C 1.82 1.82 1.81 1.76 +0.42 55 77 84 +77
29OCT26 75.00 C 0.00 0.00 0.00 1.33 +0.33 55 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 1.00 +0.27 55 0 61 0
29OCT26 80.00 C 0.00 0.00 0.00 0.74 +0.21 55 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.53 +0.15 55 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.39 +0.11 55 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.28 +0.08 55 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.20 +0.06 55 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.14 +0.04 55 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.10 +0.03 54 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.04 +0.01 56 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 19.52 +1.93 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 18.64 +1.91 56 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 17.76 +1.86 56 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 16.92 +1.84 56 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 16.08 +1.82 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 15.27 +1.78 56 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 14.11 +1.35 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 13.31 +1.32 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 11.55 +1.20 51 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 9.95 +1.34 52 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 8.53 +1.26 53 0 59 0
27NOV26 60.00 C 0.00 0.00 0.00 7.23 +1.11 54 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 6.09 +0.91 54 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 5.21 +0.92 55 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 4.30 +0.71 55 0 33 0
27NOV26 70.00 C 0.00 0.00 0.00 3.59 +0.61 55 0 10 0
27NOV26 72.50 C 0.00 0.00 0.00 3.00 +0.54 56 0 40 0
27NOV26 75.00 C 0.00 0.00 0.00 2.51 +0.52 56 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 2.05 +0.46 56 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 1.65 +0.35 56 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 1.31 +0.28 56 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 1.05 +0.25 56 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.85 +0.19 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 27.26 +2.05 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 26.32 +2.04 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.38 +2.02 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.46 +2.01 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.55 +2.00 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.64 +1.96 55 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.77 +1.96 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.90 +1.93 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.04 +1.90 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.21 +1.89 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.39 +1.84 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.59 +1.82 55 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.82 +1.80 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.05 +1.74 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.32 +1.72 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.17 +1.25 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.53 +1.38 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.01 +1.34 52 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 9.64 +1.22 53 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 8.43 +1.26 53 0 215 0
30DEC26 62.50 C 0.00 0.00 0.00 7.36 +1.01 54 0 473 0
30DEC26 65.00 C 0.00 0.00 0.00 6.41 +1.09 55 0 356 0
30DEC26 67.50 C 0.00 0.00 0.00 5.57 +0.84 55 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 4.83 +0.74 56 0 56 0
30DEC26 72.50 C 0.00 0.00 0.00 4.19 +0.72 56 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 3.62 +0.68 56 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 3.10 +0.62 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.55 +0.46 55 0 110 0
30DEC26 82.50 C 0.00 0.00 0.00 2.17 +0.41 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.83 +0.40 55 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 1.55 +0.35 55 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 1.30 +0.29 55 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.11 +0.28 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.91 +0.21 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.78 +0.21 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.65 +0.16 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.56 +0.14 56 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.48 +0.15 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.39 +0.10 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.33 +0.09 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.28 +0.08 56 0 32 0
30MAR27 35.00 C 0.00 0.00 0.00 27.99 +1.95 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 27.13 +1.95 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 26.27 +1.92 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 25.43 +1.89 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 24.62 +1.89 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 23.80 +1.86 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 22.99 +1.80 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 22.24 +1.81 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 21.48 +1.80 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.72 +1.73 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.00 +1.70 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.31 +1.70 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.62 +2.18 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.92 +2.09 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.28 +2.05 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.16 +1.53 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.66 +1.39 51 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 13.34 +1.39 52 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 12.07 +1.25 52 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 10.94 +1.18 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 9.91 +1.09 53 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 8.99 +1.03 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 8.15 +0.96 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.38 +0.90 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.69 +0.82 55 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.06 +0.76 55 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.50 +0.68 55 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.99 +0.65 55 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 4.41 +0.58 55 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.01 +0.55 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.61 +0.51 55 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.24 +0.51 55 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.88 +0.41 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.60 +0.39 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.33 +0.38 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.07 +0.36 55 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.86 +0.33 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.68 +0.33 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.45 +0.24 55 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.29 +0.20 55 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.17 +0.17 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 29.04 +1.96 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 28.24 +1.94 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 27.45 +1.89 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 26.71 +1.88 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 25.98 +1.89 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 25.24 +1.87 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 24.51 +1.81 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 23.83 +1.80 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 23.16 +1.80 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 22.49 +1.80 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 21.82 +1.73 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 21.19 +1.70 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 20.59 +1.70 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.99 +1.70 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.39 +1.67 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.79 +1.59 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.46 +1.57 57 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 16.16 +1.50 57 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 14.99 +1.44 57 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 13.87 +1.41 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.81 +1.27 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.89 +1.28 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.97 +1.18 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.16 +1.12 57 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.41 +1.12 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.67 +1.22 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.79 +0.82 56 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.25 +0.78 56 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.95 +0.96 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.33 +0.78 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.89 +0.78 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.45 +0.78 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 5.00 +0.66 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.65 +0.63 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.32 +0.63 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.00 +0.61 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.67 +0.52 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.41 +0.49 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.18 +0.49 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.95 +0.50 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.72 +0.43 57 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 23.09 +1.79 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 22.50 +1.79 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 21.91 +1.78 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 21.33 +1.75 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.74 +1.67 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.23 +1.68 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 18.95 +2.19 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 17.15 +1.50 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 16.10 +1.50 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.05 +1.48 54 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.05 +1.35 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.18 +1.33 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.31 +1.20 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.49 +1.05 54 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.80 +1.04 54 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.10 +0.91 54 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 9.45 +0.79 55 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 8.92 +0.77 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 8.57 +1.02 56 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 7.99 +1.02 56 0 0 0
TOTAL CALL 1,742 13,618 +905
11SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 -0.02 87 0 15 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 -0.05 78 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.11 68 0 155 0
11SEP26 56.00 P 0.00 0.00 0.00 0.03 -0.20 69 0 50 0
11SEP26 57.00 P 0.00 0.00 0.00 0.06 -0.34 67 0 21 0
11SEP26 58.00 P 0.00 0.00 0.00 0.14 -0.51 68 0 28 0
11SEP26 59.00 P 0.32 0.32 0.32 0.27 -0.76 67 150 146 -150
11SEP26 60.00 P 0.50 0.55 0.50 0.50 -1.04 68 31 228 +29
11SEP26 61.00 P 0.89 0.91 0.84 0.82 -1.31 67 46 35 +31
11SEP26 62.00 P 1.31 1.31 1.31 1.30 -1.53 68 15 15 +15
11SEP26 63.00 P 0.00 0.00 0.00 1.89 -1.56 68 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 2.60 -1.81 69 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 3.36 -1.95 66 0 17 0
11SEP26 66.00 P 0.00 0.00 0.00 4.24 -2.02 67 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 5.17 -2.06 67 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 6.13 -2.08 67 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 7.11 -2.09 66 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 8.10 -2.10 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 9.10 -2.10 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 10.10 -2.10 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 11.10 -2.10 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 12.10 -2.10 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 13.10 -2.10 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 14.10 -2.10 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 15.10 -2.10 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 16.10 -2.10 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 17.10 -2.10 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 18.10 -2.10 0 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 19.10 -2.10 0 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 20.10 -2.10 0 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 21.10 -2.10 0 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 22.10 -2.10 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.04 59 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.03 -0.06 57 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.05 -0.10 56 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.09 -0.16 57 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.14 -0.24 56 0 0 0
18SEP26 55.00 P 0.27 0.27 0.27 0.23 -0.32 56 145 145 +145
18SEP26 56.00 P 0.00 0.00 0.00 0.35 -0.44 56 0 0 0
18SEP26 57.00 P 0.54 0.54 0.54 0.51 -0.58 56 29 29 +29
18SEP26 58.00 P 0.00 0.00 0.00 0.72 -0.74 55 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.99 -0.91 55 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 1.35 -1.04 55 0 1 0
18SEP26 61.00 P 0.00 0.00 0.00 1.80 -1.20 56 0 0 0
18SEP26 62.00 P 2.28 2.28 2.28 2.31 -1.35 57 34 34 +34
18SEP26 63.00 P 0.00 0.00 0.00 2.88 -1.44 57 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 3.50 -1.53 56 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 4.27 -1.57 58 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 4.93 -1.76 56 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 5.74 -1.84 56 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 6.59 -1.90 55 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 7.48 -1.95 56 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 8.39 -1.99 56 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 9.33 -2.02 56 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 10.28 -2.05 55 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 11.25 -2.06 55 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 12.23 -2.07 56 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 13.21 -2.08 54 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 14.20 -2.09 54 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 15.20 -2.08 57 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 16.19 -2.09 54 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 17.19 -2.09 57 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 18.19 -2.09 60 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 19.18 -2.10 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.04 54 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.07 -0.06 55 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 -0.09 55 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 -0.11 55 0 434 0
29SEP26 52.50 P 0.00 0.00 0.00 0.35 -0.24 54 0 73 0
29SEP26 55.00 P 0.73 0.73 0.73 0.73 -0.44 54 75 226 +75
29SEP26 57.50 P 0.00 0.00 0.00 1.31 -0.75 53 0 177 0
29SEP26 60.00 P 0.00 0.00 0.00 2.19 -1.03 53 0 368 0
29SEP26 62.50 P 0.00 0.00 0.00 3.52 -1.16 54 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 5.03 -1.63 54 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 6.86 -1.62 54 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 8.89 -1.78 54 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 11.09 -1.93 54 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.81 -1.54 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.10 -1.83 70 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.24 -2.06 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.71 -2.07 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.19 -2.09 54 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.68 -2.09 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.18 -2.09 58 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.68 -2.09 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.17 -2.10 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.67 -2.09 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 38.17 -2.09 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 40.67 -2.09 69 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.17 -2.09 76 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.67 -2.09 82 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 48.16 -2.10 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 50.66 -2.09 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.06 -0.04 55 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.08 -0.05 55 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.11 -0.07 55 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.15 -0.09 55 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.20 -0.11 55 0 8 0
29OCT26 45.00 P 0.32 0.32 0.32 0.27 -0.14 55 1 35 -1
29OCT26 46.00 P 0.00 0.00 0.00 0.35 -0.18 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.44 -0.21 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.56 -0.25 55 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 0.70 -0.25 55 0 80 0
29OCT26 50.00 P 0.00 0.00 0.00 0.84 -0.33 55 0 197 0
29OCT26 52.50 P 0.00 0.00 0.00 1.34 -0.46 55 0 88 0
29OCT26 55.00 P 0.00 0.00 0.00 1.97 -0.67 54 0 148 0
29OCT26 57.50 P 0.00 0.00 0.00 2.85 -0.84 54 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 3.97 -1.06 54 0 211 0
29OCT26 62.50 P 0.00 0.00 0.00 5.31 -1.20 55 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 6.84 -1.29 55 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 8.42 -1.38 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.55 -1.53 58 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.57 -1.40 59 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 14.69 -1.42 60 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 16.90 -1.61 62 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 19.07 -1.57 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 21.04 -1.97 54 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 23.42 -2.01 54 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 25.83 -2.03 54 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 28.27 -2.05 55 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 30.73 -2.07 55 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 33.20 -2.08 54 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 35.69 -2.08 55 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 38.18 -2.09 56 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 40.67 -2.09 54 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 43.17 -2.09 58 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 45.67 -2.09 61 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 48.16 -2.10 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 50.66 -2.09 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.48 -0.14 56 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.60 -0.17 56 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.72 -0.24 56 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 0.85 -0.24 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.03 -0.31 56 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.22 -0.34 56 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.41 -0.39 56 0 50 0
27NOV26 50.00 P 0.00 0.00 0.00 1.63 -0.45 56 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 2.29 -0.59 55 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 3.14 -0.74 56 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 4.17 -0.88 56 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 5.39 -1.02 56 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 6.78 -1.12 57 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 8.31 -1.12 58 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 9.97 -1.08 58 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 11.81 -1.18 59 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 13.70 -1.35 59 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.69 -1.37 60 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.86 -1.21 62 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.04 -1.18 62 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 21.67 -1.81 56 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 23.92 -1.88 56 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 26.23 -1.92 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.17 -0.05 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.22 -0.05 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 -0.08 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.34 -0.10 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.44 -0.10 56 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 0.52 -0.12 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.64 -0.12 56 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 0.74 -0.17 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.87 -0.21 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.04 -0.21 55 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 1.20 -0.31 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.39 -0.24 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.60 -0.38 55 0 0 0
30DEC26 48.00 P 1.77 1.77 1.77 1.85 -0.39 55 1 98 -1
30DEC26 49.00 P 0.00 0.00 0.00 2.08 -0.46 55 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.35 -0.51 55 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.14 -0.63 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.09 -0.76 55 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 5.20 -0.88 56 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 6.47 -0.96 56 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 7.88 -1.06 56 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 9.41 -1.05 57 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 11.10 -0.89 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.84 -0.99 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.73 -1.02 59 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.67 -1.09 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.72 -1.12 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.22 -1.60 55 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.34 -1.67 55 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.51 -1.73 55 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.75 -1.78 55 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.01 -1.84 55 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 31.33 -1.87 55 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 33.66 -1.93 55 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 36.05 -1.94 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 38.44 -1.99 55 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 40.86 -2.01 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 43.30 -2.03 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 45.75 -2.05 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 48.22 -2.06 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 50.70 -2.07 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.64 -0.15 55 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.77 -0.14 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.89 -0.18 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.03 -0.21 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.21 -0.21 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.38 -0.29 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.55 -0.35 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.78 -0.36 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.01 -0.30 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.31 -0.37 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.50 -0.49 55 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 2.80 -0.46 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.13 -0.41 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.39 -0.51 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.73 -0.54 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.09 -0.58 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 5.07 -0.68 55 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.19 -0.76 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 7.42 -0.85 55 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 8.76 -0.94 56 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 10.21 -1.01 56 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 11.75 -1.09 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 13.34 -1.02 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.13 -0.89 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.88 -1.12 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.78 -1.37 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.70 -1.24 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.03 -2.19 55 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.05 -2.25 55 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.07 -1.60 55 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.18 -1.64 55 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.33 -1.65 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.49 -1.74 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.72 -1.77 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.98 -1.78 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 39.25 -1.84 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 41.56 -1.88 55 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 43.91 -1.89 55 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 46.26 -1.92 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 48.63 -1.96 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 51.03 -1.98 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.44 -0.14 57 0 165 0
29JUN27 36.00 P 0.00 0.00 0.00 1.62 -0.16 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.81 -0.21 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.05 -0.21 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.29 -0.21 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.53 -0.24 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.78 -0.29 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.08 -0.30 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.39 -0.30 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.70 -0.30 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.01 -0.37 57 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.36 -0.40 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.60 -0.39 56 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 4.97 -0.39 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.34 -0.42 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.75 -0.45 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.88 -0.43 56 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.02 -0.59 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 9.31 -0.72 56 0 8 0
29JUN27 60.00 P 0.00 0.00 0.00 10.78 -0.69 57 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 12.20 -0.87 57 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 13.74 -0.83 57 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 15.28 -0.94 57 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 16.94 -1.00 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 18.67 -1.00 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 20.40 -1.12 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.24 -1.18 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.13 -1.19 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.04 -1.26 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 28.00 -1.34 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 30.04 -1.35 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 32.08 -1.39 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 34.14 -1.49 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 36.28 -1.52 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 38.45 -1.53 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 40.63 -1.57 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 42.82 -1.64 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 45.07 -1.67 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 47.34 -1.69 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 49.62 -1.71 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 51.91 -1.77 57 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 4.96 -0.32 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.35 -0.32 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 5.74 -0.32 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.28 -0.23 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.71 -0.37 57 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.08 -0.47 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.26 -0.55 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.60 -0.53 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 10.99 -0.41 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 12.40 -0.61 57 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 13.87 -0.74 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.47 -0.74 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.08 -0.79 58 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.75 -0.91 58 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.54 -0.29 58 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.68 -0.91 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.44 -1.05 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 25.33 -1.06 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 27.24 -1.07 56 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 29.15 -1.14 56 0 0 0
TOTAL PUT 527 9,830 +206
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$ 98.650
29SEP26 55.00 C 0.00 0.00 0.00 43.74 +0.29 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.25 +0.30 76 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 38.75 +0.30 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.25 +0.29 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 33.76 +0.30 57 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 31.26 +0.29 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.77 +0.30 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.27 +0.29 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 23.77 +0.29 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.28 +0.30 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.78 +0.29 0 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 16.29 +0.30 26 0 121 0
29SEP26 85.00 C 13.50 13.50 13.50 13.79 +0.29 0 1 590 0
29SEP26 87.50 C 0.00 0.00 0.00 11.31 +0.28 22 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 8.87 +0.27 22 0 246 0
29SEP26 92.50 C 0.00 0.00 0.00 6.54 +0.23 22 0 179 0
29SEP26 95.00 C 4.10 4.10 4.10 4.46 +0.18 22 1 78 -1
29SEP26 97.50 C 0.00 0.00 0.00 2.67 +0.11 21 0 300 0
29SEP26 100.00 C 1.29 1.29 1.29 1.47 +0.05 21 2 140 0
29SEP26 102.50 C 0.62 0.69 0.62 0.72 +0.02 21 2 388 0
29SEP26 105.00 C 0.26 0.31 0.26 0.31 +0.01 22 31 439 +1
29SEP26 107.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 208 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 193 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 23 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 213 0
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 34 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 38.90 +0.30 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 36.41 +0.30 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 33.92 +0.30 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 31.43 +0.30 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 28.94 +0.30 28 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 26.45 +0.29 24 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 23.96 +0.29 21 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.48 +0.29 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.01 +0.30 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.56 +0.29 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.16 +0.29 24 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 11.85 +0.28 24 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 9.67 +0.27 24 0 244 0
29OCT26 92.50 C 6.60 6.60 6.60 7.68 +0.27 24 7 186 0
29OCT26 95.00 C 0.00 0.00 0.00 5.73 +0.23 23 0 69 0
29OCT26 97.50 C 0.00 0.00 0.00 4.27 +0.21 23 0 166 0
29OCT26 100.00 C 0.00 0.00 0.00 3.07 +0.18 24 0 116 0
29OCT26 102.50 C 0.00 0.00 0.00 2.14 +0.15 24 0 113 0
29OCT26 105.00 C 0.00 0.00 0.00 1.43 +0.11 24 0 116 0
29OCT26 107.50 C 0.00 0.00 0.00 0.93 +0.09 24 0 154 0
29OCT26 110.00 C 0.00 0.00 0.00 0.58 +0.03 24 0 131 0
29OCT26 112.50 C 0.00 0.00 0.00 0.37 +0.04 24 0 100 0
29OCT26 115.00 C 0.00 0.00 0.00 0.22 +0.03 24 0 64 0
29OCT26 117.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 26.46 +0.29 26 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 23.98 +0.29 26 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 21.51 +0.29 25 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.08 +0.29 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.69 +0.42 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.39 +0.28 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.21 +0.26 25 0 23 0
27NOV26 90.00 C 0.00 0.00 0.00 10.19 +0.26 25 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 8.35 +0.25 25 0 12 0
27NOV26 95.00 C 0.00 0.00 0.00 6.51 +0.19 24 0 40 0
27NOV26 97.50 C 4.50 5.00 4.50 5.29 +0.21 25 19 60 +4
27NOV26 100.00 C 0.00 0.00 0.00 3.96 +0.16 24 0 108 0
27NOV26 102.50 C 0.00 0.00 0.00 3.00 +0.11 24 0 98 0
27NOV26 105.00 C 0.00 0.00 0.00 2.23 +0.06 25 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 1.63 +0.01 25 0 15 0
27NOV26 110.00 C 0.00 0.00 0.00 1.21 +0.06 25 0 2 0
27NOV26 112.50 C 0.00 0.00 0.00 0.87 +0.07 25 0 75 0
27NOV26 115.00 C 0.70 0.70 0.70 0.60 +0.05 25 20 96 +1
27NOV26 117.50 C 0.00 0.00 0.00 0.41 +0.04 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.27 +0.03 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.88 +0.29 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 41.39 +0.29 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.90 +0.29 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.41 +0.29 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 33.92 +0.29 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.43 +0.29 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.95 +0.29 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.47 +0.29 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.01 +0.32 24 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 21.51 +0.22 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.08 +0.29 21 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 16.92 +0.56 24 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 14.73 +0.28 24 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 12.67 +0.28 24 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 10.57 +0.09 23 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 8.83 +0.08 23 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 7.28 +0.09 23 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.94 +0.09 24 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 4.78 +0.07 24 0 190 0
30DEC26 102.50 C 0.00 0.00 0.00 3.83 +0.07 24 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 3.05 +0.08 24 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 2.42 +0.12 25 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 1.85 +0.11 25 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.38 +0.08 25 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.03 +0.08 24 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 0.74 +0.06 24 0 45 0
30DEC26 120.00 C 0.00 0.00 0.00 0.54 +0.05 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.38 +0.03 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.27 +0.03 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 43.88 +0.29 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 41.41 +0.31 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.03 +0.42 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.53 +0.41 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.11 +0.40 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.77 +0.53 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.38 +0.53 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.01 +0.55 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 24.63 +0.46 23 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 22.38 +0.45 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.17 +0.45 23 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.25 +0.61 24 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.27 +0.23 24 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.41 +0.24 24 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 12.70 +0.22 24 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 11.10 +0.20 24 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 9.49 +0.10 24 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 8.21 +0.11 24 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.06 +0.10 24 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.05 +0.10 24 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 5.17 +0.08 25 0 29 0
30MAR27 107.50 C 0.00 0.00 0.00 4.40 +0.07 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.69 +0.09 25 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.08 +0.09 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.54 +0.07 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 2.08 +0.07 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.66 +0.05 24 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.33 +0.04 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.09 +0.04 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.04 +0.40 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 39.72 +0.58 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.44 +0.70 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.66 +0.39 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 32.29 +0.39 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.95 +0.39 21 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 27.66 +0.38 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.43 +0.41 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.45 +0.42 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.54 +0.43 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 19.77 +0.45 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.61 +0.49 28 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 16.44 +0.48 26 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 15.39 +0.50 28 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 13.91 +0.50 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.20 +0.50 27 0 10 0
29JUN27 97.50 C 0.00 0.00 0.00 11.29 +0.52 28 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 10.15 +0.79 28 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 8.79 +0.50 27 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.86 +0.46 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.98 +0.47 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.21 +0.43 27 0 100 0
29JUN27 112.50 C 0.00 0.00 0.00 5.50 +0.43 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.85 +0.39 27 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 4.43 +0.40 28 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 3.86 +0.35 28 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.42 +0.34 28 0 7 0
29JUN27 125.00 C 0.00 0.00 0.00 2.99 +0.34 28 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 26.19 +0.25 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 24.29 +0.25 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.45 +0.24 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.69 +0.24 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.62 +0.81 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 17.96 +0.23 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 15.96 +0.20 25 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 14.53 +0.20 25 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.26 +0.19 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.01 +0.19 25 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.90 +0.16 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 9.84 +0.16 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.88 +0.14 25 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 8.00 +0.14 26 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.16 +0.11 26 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 6.45 +0.11 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 5.75 +0.12 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.16 +0.10 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.75 +0.10 26 0 1 0
29SEP27 122.50 C 0.00 0.00 0.00 4.20 +0.08 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.77 +0.08 26 0 0 0
TOTAL CALL 83 11,183 +5
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29SEP26 77.50 P 0.01 0.01 0.01 0.01 0.00 39 64 397 -7
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 237 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 648 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 677 0
29SEP26 90.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 512 0
29SEP26 92.50 P 0.00 0.00 0.00 0.25 -0.06 22 0 220 0
29SEP26 95.00 P 0.00 0.00 0.00 0.67 -0.12 22 0 230 0
29SEP26 97.50 P 1.53 1.53 1.53 1.49 -0.19 22 1 219 +1
29SEP26 100.00 P 0.00 0.00 0.00 2.72 -0.24 22 0 176 0
29SEP26 102.50 P 0.00 0.00 0.00 4.45 -0.28 22 0 32 0
29SEP26 105.00 P 0.00 0.00 0.00 6.55 -0.29 22 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 8.88 -0.30 21 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 11.35 -0.30 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 13.85 -0.30 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 16.35 -0.80 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 19.39 -0.33 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.88 -0.42 62 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 24.37 -0.50 66 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 26.88 -0.49 71 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 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 34 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 0.00 25 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.07 0.00 24 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.17 0.00 24 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.36 0.00 24 0 249 0
29OCT26 90.00 P 0.85 0.85 0.85 0.67 -0.02 24 5 158 0
29OCT26 92.50 P 1.29 1.29 1.29 1.19 -0.03 25 15 91 +15
29OCT26 95.00 P 2.19 2.19 2.19 1.93 -0.06 25 1 137 -1
29OCT26 97.50 P 0.00 0.00 0.00 2.97 -0.08 25 0 127 0
29OCT26 100.00 P 0.00 0.00 0.00 4.27 -0.11 25 0 138 0
29OCT26 102.50 P 0.00 0.00 0.00 5.85 -0.16 25 0 14 0
29OCT26 105.00 P 0.00 0.00 0.00 7.48 -0.18 24 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 9.48 -0.21 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 11.65 -0.25 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 13.96 -0.27 24 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 16.37 -0.79 24 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 19.39 -0.33 38 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 21.89 -0.41 41 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 24.37 -0.50 44 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 26.88 -0.49 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 0.00 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 0.00 26 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.08 0.00 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.17 +0.01 25 0 14 0
27NOV26 82.50 P 0.00 0.00 0.00 0.31 -0.01 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.55 -0.01 25 0 52 0
27NOV26 87.50 P 1.07 1.07 1.07 0.91 -0.03 25 22 127 +22
27NOV26 90.00 P 0.00 0.00 0.00 1.39 -0.03 25 0 39 0
27NOV26 92.50 P 0.00 0.00 0.00 2.06 -0.04 25 0 41 0
27NOV26 95.00 P 0.00 0.00 0.00 2.95 -0.04 25 0 80 0
27NOV26 97.50 P 0.00 0.00 0.00 4.05 -0.06 25 0 55 0
27NOV26 100.00 P 0.00 0.00 0.00 5.41 -0.07 25 0 75 0
27NOV26 102.50 P 7.34 7.34 7.34 6.99 -0.08 25 15 97 +15
27NOV26 105.00 P 0.00 0.00 0.00 8.63 -0.16 25 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 10.52 -0.18 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 12.55 -0.21 25 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 14.70 -0.22 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.95 -0.75 25 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 19.82 -0.28 32 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 22.21 -0.35 33 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 24.55 -0.40 34 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 27.06 -0.33 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 32 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 25 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.05 0.00 25 0 28 0
30DEC26 75.00 P 0.24 0.24 0.23 0.10 0.00 25 20 67 0
30DEC26 77.50 P 0.33 0.33 0.31 0.18 0.00 24 20 52 +5
30DEC26 80.00 P 0.00 0.00 0.00 0.32 0.00 24 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.55 0.00 25 0 34 0
30DEC26 85.00 P 0.00 0.00 0.00 0.87 -0.01 25 0 72 0
30DEC26 87.50 P 0.00 0.00 0.00 1.32 -0.01 25 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 1.90 -0.05 24 0 65 0
30DEC26 92.50 P 0.00 0.00 0.00 2.69 -0.05 25 0 63 0
30DEC26 95.00 P 0.00 0.00 0.00 3.64 -0.06 25 0 195 0
30DEC26 97.50 P 0.00 0.00 0.00 4.79 -0.07 25 0 92 0
30DEC26 100.00 P 0.00 0.00 0.00 6.13 -0.09 25 0 60 0
30DEC26 102.50 P 0.00 0.00 0.00 7.68 -0.09 25 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 9.17 -0.14 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 10.99 -0.17 24 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 12.94 -0.20 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 15.01 -0.22 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 17.20 -0.74 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.04 -0.25 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 22.40 -0.29 31 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 24.76 -0.38 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 27.17 -0.44 33 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 26 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 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.17 0.00 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.27 -0.01 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.42 -0.02 24 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.65 -0.02 24 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 0.97 -0.03 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.37 -0.03 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.83 -0.04 24 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.43 -0.02 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.17 -0.03 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 4.06 -0.04 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 5.09 +0.01 24 0 131 0
30MAR27 97.50 P 0.00 0.00 0.00 6.30 -0.06 25 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 7.63 -0.08 25 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 9.14 -0.07 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.57 -0.17 24 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 12.29 -0.19 24 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 14.09 -0.21 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 16.03 -0.70 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.06 -0.78 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.76 -0.25 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.99 -0.29 28 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 25.25 -0.35 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.53 -0.40 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.10 +0.02 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.16 +0.03 28 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.24 +0.04 28 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.35 +0.05 28 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.52 +0.07 28 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.74 +0.09 28 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.00 +0.10 28 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.35 +0.12 28 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.83 +0.15 28 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.33 +0.16 28 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.95 +0.16 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.68 +0.20 28 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.50 +0.21 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 5.43 +0.21 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 6.45 +0.22 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.62 +0.22 29 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 8.84 +0.22 29 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 9.93 -0.09 28 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 11.67 +0.21 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 13.26 +0.18 29 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 14.47 -0.26 28 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 16.67 +0.13 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.51 +0.13 30 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.42 +0.07 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.44 +0.07 30 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.49 +0.02 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 26.65 0.00 31 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.84 -0.02 31 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.66 -0.04 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 2.14 -0.04 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.70 -0.05 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 3.34 -0.05 26 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 4.10 -0.07 27 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 4.92 -0.07 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 5.89 -0.09 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 6.90 -0.10 27 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 8.09 -0.11 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 9.31 -0.11 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 10.69 -0.13 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 12.12 -0.14 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.67 -0.16 27 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 15.31 -0.16 27 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 17.02 -0.19 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 18.85 -0.19 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 20.72 -0.19 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 22.70 -0.22 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.74 -0.22 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.83 -0.24 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 29.01 -0.24 29 0 0 0
TOTAL PUT 163 10,889 +50
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$ 18.200
29SEP26 9.75 C 0.00 0.00 0.00 8.52 -0.25 143 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.21 -0.31 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.78 -0.24 132 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.20 -0.32 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.73 -0.29 86 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.22 -0.30 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.72 -0.30 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.22 -0.30 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.75 -0.27 67 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.23 -0.29 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.76 -0.27 56 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.24 -0.29 42 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.72 -0.31 0 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.23 -0.30 24 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.76 -0.29 28 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 1.31 -0.27 27 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 -0.25 27 0 108 0
29SEP26 18.00 C 0.57 0.57 0.57 0.57 -0.22 26 18 248 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.19 26 0 270 0
29SEP26 19.00 C 0.15 0.15 0.15 0.18 -0.11 26 5 267 -5
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.07 27 0 289 0
29SEP26 20.00 C 0.08 0.08 0.08 0.04 -0.04 27 4 1,278 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.76 -0.29 55 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.32 -0.23 67 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.73 -0.32 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.32 -0.23 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.75 -0.31 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.39 -0.17 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.76 -0.27 18 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.32 -0.21 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.84 -0.20 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.35 -0.22 28 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.92 -0.26 27 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.53 -0.24 27 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 1.17 -0.23 27 0 186 0
29OCT26 18.00 C 0.89 0.89 0.89 0.89 -0.18 27 11 175 +11
29OCT26 18.50 C 0.65 0.65 0.65 0.63 -0.17 27 10 148 -10
29OCT26 19.00 C 0.43 0.43 0.43 0.45 -0.13 27 1 387 0
29OCT26 19.50 C 0.00 0.00 0.00 0.31 -0.10 27 0 275 0
29OCT26 20.00 C 0.00 0.00 0.00 0.21 -0.07 28 0 283 0
29OCT26 21.00 C 0.11 0.11 0.11 0.09 -0.03 28 1 110 -1
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 46 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.32 -0.28 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.81 -0.26 33 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.41 -0.15 41 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.89 -0.18 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.43 -0.17 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.92 -0.23 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.50 -0.21 29 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.10 -0.25 29 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.75 -0.22 29 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.41 -0.22 28 0 13 0
27NOV26 18.00 C 0.00 0.00 0.00 1.13 -0.20 28 0 124 0
27NOV26 18.50 C 0.88 0.88 0.88 0.89 -0.17 28 1 59 +1
27NOV26 19.00 C 0.00 0.00 0.00 0.69 -0.14 28 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.55 -0.10 29 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.42 -0.09 29 0 33 0
27NOV26 21.00 C 0.22 0.22 0.22 0.22 -0.07 29 12 50 +12
27NOV26 22.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 -0.01 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 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.55 -0.24 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.28 -0.26 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.78 -0.27 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.26 -0.30 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.77 -0.30 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.32 -0.25 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.82 -0.26 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.44 -0.16 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.96 -0.15 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.47 -0.17 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.97 -0.20 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.53 -0.21 32 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.10 -0.17 31 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.66 -0.20 29 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.29 -0.23 29 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.95 -0.22 29 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.63 -0.25 29 0 400 0
30DEC26 18.00 C 0.00 0.00 0.00 1.38 -0.19 29 0 101 0
30DEC26 18.50 C 0.00 0.00 0.00 1.12 -0.17 29 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.91 -0.16 29 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.75 -0.13 29 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.61 -0.11 29 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.39 -0.07 30 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 -0.05 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 31 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.92 -0.25 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.44 -0.25 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.93 -0.28 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.45 -0.28 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.04 -0.22 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.58 -0.22 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.13 -0.21 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.70 -0.20 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.28 -0.19 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.88 -0.18 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.50 -0.15 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.14 -0.15 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.73 -0.23 30 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.42 -0.25 30 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 2.14 -0.24 30 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.88 -0.22 30 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.64 -0.22 30 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.45 -0.18 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.28 -0.15 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.10 -0.11 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.81 -0.15 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.59 -0.12 30 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 0.42 -0.10 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.08 30 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 -0.06 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.69 -0.12 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.21 -0.09 45 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.73 -0.14 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.22 -0.21 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.78 -0.21 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.36 -0.20 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.94 -0.19 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.53 -0.18 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.14 -0.19 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.77 -0.20 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.42 -0.22 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 3.10 -0.21 33 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.80 -0.16 33 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.51 -0.20 32 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 2.19 -0.24 31 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 2.01 -0.17 32 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.75 -0.14 31 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.60 -0.14 32 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.42 -0.12 32 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.11 -0.10 32 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.86 -0.09 31 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.66 -0.08 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.51 -0.06 31 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.39 -0.04 31 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.17 -0.02 31 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.85 -0.16 37 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.45 -0.15 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.05 -0.15 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.65 -0.17 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.29 -0.17 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.95 -0.17 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.62 -0.19 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.31 -0.19 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.03 -0.20 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.76 -0.20 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.52 -0.18 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.29 -0.17 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.08 -0.16 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.89 -0.15 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.71 -0.14 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.40 -0.13 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.15 -0.10 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.93 -0.09 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.76 -0.08 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.62 -0.05 32 0 0 0
29SEP27 26.00 C 0.62 0.62 0.62 0.49 -0.06 32 2 2 +2
TOTAL CALL 65 11,510 +10
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 71 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 1,465 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 126 0
29SEP26 17.50 P 0.19 0.19 0.19 0.18 +0.05 27 1 152 +1
29SEP26 18.00 P 0.00 0.00 0.00 0.37 +0.11 28 0 250 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 +0.17 28 0 143 0
29SEP26 19.00 P 0.00 0.00 0.00 0.96 +0.19 27 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.37 +0.24 27 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 1.82 +0.26 27 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 2.84 +0.26 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.80 +0.21 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.80 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.80 +0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.80 +0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.80 +0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.83 +0.22 88 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.80 +0.21 0 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 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 70 0
29OCT26 16.00 P 0.00 0.00 0.00 0.09 +0.03 28 0 175 0
29OCT26 16.50 P 0.00 0.00 0.00 0.16 +0.04 28 0 138 0
29OCT26 17.00 P 0.28 0.28 0.28 0.27 +0.06 28 3 110 0
29OCT26 17.50 P 0.00 0.00 0.00 0.43 +0.09 28 0 210 0
29OCT26 18.00 P 0.00 0.00 0.00 0.64 +0.12 28 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 0.90 +0.17 28 0 39 0
29OCT26 19.00 P 1.28 1.28 1.28 1.19 +0.17 27 25 70 +14
29OCT26 19.50 P 0.00 0.00 0.00 1.55 +0.21 27 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 1.95 +0.24 28 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 2.88 +0.30 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.86 +0.26 37 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 4.80 +0.21 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.80 +0.21 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.80 +0.21 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.80 +0.20 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.83 +0.22 60 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.80 +0.20 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.12 +0.02 29 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.31 +0.06 29 0 36 0
27NOV26 17.00 P 0.49 0.49 0.47 0.45 +0.08 29 11 34 +9
27NOV26 17.50 P 0.00 0.00 0.00 0.64 +0.11 29 0 48 0
27NOV26 18.00 P 0.00 0.00 0.00 0.85 +0.13 29 0 39 0
27NOV26 18.50 P 1.13 1.13 1.13 1.11 +0.16 29 13 49 0
27NOV26 19.00 P 1.43 1.43 1.43 1.41 +0.18 29 15 90 +15
27NOV26 19.50 P 0.00 0.00 0.00 1.73 +0.18 29 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.10 +0.21 29 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 2.98 +0.22 31 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 3.86 +0.22 31 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.84 +0.25 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.80 +0.21 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.80 +0.21 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.80 +0.20 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.83 +0.22 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.80 +0.20 0 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 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 +0.03 30 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 +0.04 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 +0.05 29 0 350 0
30DEC26 16.50 P 0.44 0.46 0.44 0.46 +0.09 30 2 821 0
30DEC26 17.00 P 0.62 0.62 0.62 0.61 +0.10 30 1 1,041 -1
30DEC26 17.50 P 0.00 0.00 0.00 0.81 +0.13 30 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.03 +0.15 29 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.28 +0.16 29 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.58 +0.18 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.90 +0.16 29 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.25 +0.20 29 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.05 +0.17 30 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 3.90 +0.17 29 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.84 +0.23 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.80 +0.21 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.82 +0.23 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.87 +0.27 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.83 +0.22 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.84 +0.24 49 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 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 30 0 11 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 0.00 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.20 +0.02 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.27 +0.01 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 +0.04 30 0 2 0
30MAR27 15.50 P 0.49 0.49 0.49 0.48 +0.04 30 1 5 +1
30MAR27 16.00 P 0.62 0.62 0.62 0.63 +0.07 30 1 4 +1
30MAR27 16.50 P 0.00 0.00 0.00 0.79 +0.08 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 +0.10 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.20 +0.13 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.42 +0.13 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.70 +0.17 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.95 +0.10 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.28 +0.14 30 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.62 +0.14 30 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.39 +0.23 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.07 +0.08 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.98 +0.16 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.87 +0.17 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.82 +0.21 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.87 +0.27 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.83 +0.22 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.84 +0.24 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 +0.01 31 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 +0.03 31 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 +0.02 31 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.28 +0.04 31 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.37 +0.05 31 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.46 +0.04 31 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.60 +0.06 31 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.74 +0.07 31 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.91 +0.09 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.07 +0.09 31 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.28 +0.12 31 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.50 +0.14 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.69 +0.12 30 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.96 +0.14 30 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.23 +0.15 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.53 +0.17 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.85 +0.12 30 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.18 +0.12 30 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.90 +0.14 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.67 +0.15 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.48 +0.16 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.32 +0.17 29 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.17 +0.17 28 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.06 +0.15 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.97 +0.16 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.89 +0.17 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.43 +0.03 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.53 +0.03 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.64 +0.03 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.79 +0.05 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.94 +0.07 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.11 +0.08 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.31 +0.09 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.52 +0.11 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.75 +0.11 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.99 +0.12 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.26 +0.14 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.53 +0.14 31 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.82 +0.15 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.13 +0.16 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.45 +0.17 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.13 +0.18 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.88 +0.13 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.67 +0.14 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.49 +0.15 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.34 +0.17 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.15 +0.10 27 0 0 0
TOTAL PUT 73 12,728 +40
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$ 77.800
11SEP26 57.00 C 0.00 0.00 0.00 20.81 -2.86 124 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 19.81 -2.80 114 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 18.81 -2.80 104 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 17.81 -2.98 91 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 16.81 -2.85 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 15.81 -2.81 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 14.81 -2.86 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 13.81 -3.08 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 12.81 -2.86 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 11.81 -2.92 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 10.81 -2.81 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 9.81 -2.92 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 8.80 -3.06 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 7.80 -3.04 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 6.84 -2.78 61 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 5.90 -2.95 66 0 3 0
11SEP26 73.00 C 4.55 4.55 4.54 4.84 -2.79 45 29 29 +29
11SEP26 74.00 C 3.60 3.60 3.60 3.87 -2.97 42 1 32 +1
11SEP26 75.00 C 4.20 4.45 2.72 3.08 -2.77 52 40 382 -3
11SEP26 76.00 C 0.00 0.00 0.00 2.20 -2.69 46 0 232 0
11SEP26 77.00 C 2.00 2.00 1.32 1.50 -2.47 45 50 83 +15
11SEP26 78.00 C 1.53 1.74 0.88 0.95 -2.18 45 901 745 +699
11SEP26 79.00 C 1.25 1.38 0.42 0.57 -1.80 45 305 1,288 +101
11SEP26 80.00 C 0.90 0.94 0.26 0.32 -1.38 46 604 535 -93
11SEP26 81.00 C 0.60 0.60 0.19 0.16 -1.07 46 502 664 +78
11SEP26 82.00 C 0.30 0.34 0.10 0.08 -0.74 46 214 318 -15
11SEP26 83.00 C 0.25 0.25 0.05 0.03 -0.50 45 441 354 -218
11SEP26 84.00 C 0.17 0.17 0.03 0.02 -0.30 49 53 455 -3
11SEP26 85.00 C 0.13 0.13 0.01 0.01 -0.18 51 132 627 -22
11SEP26 86.00 C 0.04 0.04 0.04 0.01 -0.09 56 2 268 -2
11SEP26 87.00 C 0.00 0.00 0.00 0.01 -0.05 62 0 158 0
11SEP26 88.00 C 0.03 0.03 0.03 0.01 -0.02 68 1 214 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 75 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 78 0 187 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 84 0 224 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
11SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 94 0 26 0
11SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
11SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 118 0 188 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 17.84 -2.98 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 16.85 -2.97 55 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 15.85 -2.99 51 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 14.85 -2.99 46 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 13.85 -3.04 42 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 12.85 -3.00 38 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 11.86 -3.00 42 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 10.87 -2.97 42 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 9.88 -2.85 40 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 8.91 -2.95 41 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 7.95 -2.89 41 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 7.02 -2.71 41 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 6.25 -2.60 46 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 5.26 -2.58 41 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 4.47 -2.47 41 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 3.72 -2.50 41 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 3.03 -2.38 40 0 0 0
18SEP26 77.00 C 2.87 2.87 2.70 2.44 -2.12 40 3 11 0
18SEP26 78.00 C 2.44 2.44 1.80 1.92 -1.93 40 13 10 +9
18SEP26 79.00 C 2.03 2.10 1.32 1.50 -1.69 41 5 5 +4
18SEP26 80.00 C 1.65 1.65 1.08 1.14 -1.47 41 30 34 +17
18SEP26 81.00 C 1.40 1.49 0.88 0.87 -1.25 41 90 72 +43
18SEP26 82.00 C 0.93 1.18 0.59 0.64 -1.05 41 237 177 +133
18SEP26 83.00 C 0.70 0.91 0.45 0.46 -0.87 41 169 129 +94
18SEP26 84.00 C 0.65 0.65 0.33 0.32 -0.70 41 51 97 +45
18SEP26 85.00 C 0.47 0.48 0.26 0.22 -0.55 41 30 75 +18
18SEP26 86.00 C 0.00 0.00 0.00 0.15 -0.43 41 0 5 0
18SEP26 87.00 C 0.16 0.16 0.16 0.10 -0.32 41 4 45 +4
18SEP26 88.00 C 0.16 0.16 0.16 0.07 -0.23 42 1 22 -1
18SEP26 89.00 C 0.00 0.00 0.00 0.04 -0.18 41 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.12 42 0 132 0
18SEP26 91.00 C 0.00 0.00 0.00 0.02 -0.09 42 0 2 0
18SEP26 92.00 C 0.00 0.00 0.00 0.01 -0.06 41 0 61 0
18SEP26 93.00 C 0.00 0.00 0.00 0.01 -0.04 44 0 8 0
18SEP26 94.00 C 0.03 0.03 0.03 0.01 -0.02 46 8 10 0
18SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 21 0
18SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
18SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
18SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
18SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 46.83 -3.00 0 0 400 0
29SEP26 32.00 C 0.00 0.00 0.00 45.85 -2.80 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.85 -2.79 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.86 -2.97 114 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.84 -2.99 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.84 -3.00 0 0 0 0
29SEP26 37.00 C 42.10 42.14 40.75 40.84 -2.84 0 1,690 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 39.86 -2.80 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 38.86 -2.97 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.85 -2.99 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.85 -3.00 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.87 -2.98 75 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.87 -2.80 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.87 -2.98 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.86 -3.00 0 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 31.88 -2.80 74 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 30.88 -2.98 68 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 29.87 -2.99 0 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 28.88 -2.81 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 27.88 -2.80 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 25.30 -2.92 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 22.89 -2.76 0 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 20.40 -2.75 45 8 8 +8
29SEP26 60.00 C 0.00 0.00 0.00 17.84 -2.98 0 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 15.35 -2.92 0 8 63 -8
29SEP26 65.00 C 0.00 0.00 0.00 12.96 -2.89 38 0 656 0
29SEP26 67.50 C 0.00 0.00 0.00 10.57 -2.72 38 0 497 0
29SEP26 70.00 C 9.80 9.80 9.80 8.31 -2.61 38 1 6,373 0
29SEP26 72.50 C 6.30 6.30 6.30 6.36 -2.58 40 3 1,961 0
29SEP26 75.00 C 5.49 5.49 5.49 4.59 -2.14 40 2 1,736 0
29SEP26 77.50 C 3.85 3.85 2.80 3.01 -1.93 38 64 2,289 +5
29SEP26 80.00 C 2.82 2.82 1.83 1.98 -1.45 39 268 7,909 +11
29SEP26 82.50 C 1.51 1.75 1.14 1.22 -1.06 39 337 5,996 -121
29SEP26 85.00 C 1.18 1.18 0.73 0.69 -0.79 39 1,371 11,261 +51
29SEP26 87.50 C 0.62 0.68 0.48 0.37 -0.52 39 462 9,568 -227
29SEP26 90.00 C 0.40 0.42 0.29 0.19 -0.32 39 1,475 12,749 -123
29SEP26 92.50 C 0.26 0.27 0.19 0.09 -0.19 38 684 3,975 -495
29SEP26 95.00 C 0.16 0.16 0.14 0.05 -0.10 40 86 11,006 -26
29SEP26 97.50 C 0.13 0.13 0.10 0.02 -0.06 39 34 2,254 0
29SEP26 100.00 C 0.08 0.08 0.07 0.01 -0.03 40 113 15,714 -68
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 6,522 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,144 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,824 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 7,008 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,380 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5,743 0
29SEP26 120.00 C 0.02 0.02 0.02 0.01 0.00 65 50 3,547 +50
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 78 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 87 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 976 0
29SEP26 152.50 C 0.02 0.02 0.02 0.01 0.00 96 1 239 -1
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 98 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 104 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 108 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 109 0 120 0
29OCT26 31.00 C 0.00 0.00 0.00 46.83 -3.08 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.85 -3.06 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.85 -3.07 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.94 -2.99 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.84 -3.10 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.86 -3.08 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.85 -3.10 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.96 -3.00 62 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.96 -3.01 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.87 -3.10 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.99 -2.99 67 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.97 -3.02 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.89 -3.10 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.98 -3.02 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.99 -3.01 49 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.90 -3.11 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.99 -3.02 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.91 -3.11 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.92 -3.10 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.04 -2.99 50 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.58 -2.97 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.17 -2.92 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.75 -2.92 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.35 -2.90 46 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.00 -2.84 43 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.56 -2.94 38 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 11.53 -2.70 40 0 30 0
29OCT26 70.00 C 9.45 9.45 9.45 9.65 -2.27 41 1 1,220 +1
29OCT26 72.50 C 7.44 7.74 7.39 7.74 -2.30 39 80 401 +54
29OCT26 75.00 C 7.00 7.00 5.80 6.10 -2.12 38 16 427 +11
29OCT26 77.50 C 5.50 5.50 4.50 4.77 -1.84 38 261 601 +131
29OCT26 80.00 C 4.11 4.29 3.50 3.63 -1.59 38 78 1,892 +2
29OCT26 82.50 C 2.75 2.77 2.75 2.77 -1.31 39 7 1,082 +1
29OCT26 85.00 C 2.80 2.80 2.00 2.08 -1.08 39 1,002 2,148 +278
29OCT26 87.50 C 1.80 2.01 1.56 1.51 -0.87 39 114 2,609 +23
29OCT26 90.00 C 1.50 1.55 1.18 1.07 -0.69 39 126 3,833 -57
29OCT26 92.50 C 1.13 1.13 0.90 0.75 -0.53 39 214 2,131 -59
29OCT26 95.00 C 0.85 0.90 0.68 0.51 -0.41 39 267 4,372 +30
29OCT26 97.50 C 0.68 0.68 0.54 0.35 -0.30 39 171 2,483 -58
29OCT26 100.00 C 0.52 0.53 0.40 0.23 -0.22 39 244 1,923 -155
29OCT26 102.50 C 0.00 0.00 0.00 0.15 -0.16 39 0 1,099 0
29OCT26 105.00 C 0.00 0.00 0.00 0.10 -0.11 39 0 1,242 0
29OCT26 107.50 C 0.00 0.00 0.00 0.07 -0.07 39 0 624 0
29OCT26 110.00 C 0.20 0.20 0.17 0.04 -0.06 39 8 915 +1
29OCT26 112.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 593 0
29OCT26 115.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 540 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 127 0
29OCT26 120.00 C 0.12 0.12 0.12 0.01 -0.01 40 2 330 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 212 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 56 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 152 0
27NOV26 31.00 C 0.00 0.00 0.00 47.00 -3.02 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 46.01 -3.02 57 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.85 -3.19 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 44.02 -3.03 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.84 -3.22 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.86 -3.21 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.85 -3.23 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.96 -3.12 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.96 -3.13 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.87 -3.22 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.99 -3.11 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.97 -3.14 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.89 -3.23 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.98 -3.15 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.99 -3.15 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.92 -3.23 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.99 -3.19 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.97 -3.24 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 29.00 -3.19 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 28.04 -3.17 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.64 -3.16 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.23 -3.16 36 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.89 -3.09 38 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.57 -3.08 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.39 -2.99 39 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.29 -2.90 39 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.51 -2.65 41 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 10.77 -2.15 41 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 9.10 -2.20 41 0 331 0
27NOV26 75.00 C 7.90 7.90 7.90 7.66 -1.96 41 1 134 -1
27NOV26 77.50 C 6.46 6.48 6.46 6.38 -1.79 41 8 453 +6
27NOV26 80.00 C 5.70 5.70 5.21 5.21 -1.63 41 18 983 -6
27NOV26 82.50 C 4.80 4.80 4.30 4.30 -1.44 41 73 506 +63
27NOV26 85.00 C 4.01 4.01 3.54 3.54 -1.19 42 5 664 +3
27NOV26 87.50 C 3.35 3.40 2.89 2.88 -1.01 42 12 1,637 +6
27NOV26 90.00 C 2.81 2.81 2.35 2.29 -0.87 42 9 2,160 +3
27NOV26 92.50 C 2.16 2.16 1.89 1.81 -0.73 42 317 2,612 +300
27NOV26 95.00 C 1.77 1.77 1.65 1.42 -0.61 41 8 3,022 +7
27NOV26 97.50 C 1.57 1.60 1.36 1.11 -0.50 41 28 1,720 -8
27NOV26 100.00 C 1.23 1.23 1.09 0.86 -0.41 41 4 1,204 -2
27NOV26 102.50 C 0.92 0.92 0.92 0.66 -0.33 41 1 738 0
27NOV26 105.00 C 0.87 0.87 0.87 0.51 -0.26 41 10 616 0
27NOV26 107.50 C 0.00 0.00 0.00 0.39 -0.21 41 0 321 0
27NOV26 110.00 C 0.59 0.59 0.59 0.29 -0.17 41 1 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.22 -0.13 41 0 938 0
27NOV26 115.00 C 0.47 0.47 0.47 0.17 -0.10 41 5 280 0
27NOV26 117.50 C 0.00 0.00 0.00 0.12 -0.09 41 0 647 0
27NOV26 120.00 C 0.00 0.00 0.00 0.09 -0.07 41 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.07 -0.05 41 0 468 0
27NOV26 125.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 318 0
27NOV26 127.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 239 0
27NOV26 130.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 350 0
27NOV26 132.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 481 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 500 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 200 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 47.00 -3.17 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 46.01 -3.17 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.85 -3.34 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 44.02 -3.17 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.84 -3.36 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.86 -3.35 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.86 -3.36 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 39.96 -3.26 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.96 -3.28 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 37.90 -3.35 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 36.99 -3.28 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 35.97 -3.33 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 35.00 -3.34 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 34.03 -3.34 0 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 33.20 -3.15 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 32.11 -3.28 0 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 31.15 -3.28 0 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 30.19 -3.28 0 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 29.30 -3.32 37 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 28.28 -3.27 31 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 25.92 -3.26 37 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 23.62 -3.42 39 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 21.64 -3.11 44 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 19.48 -3.03 44 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 17.38 -2.98 43 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 15.40 -2.87 42 0 289 0
30DEC26 67.50 C 0.00 0.00 0.00 13.56 -2.74 42 0 312 0
30DEC26 70.00 C 0.00 0.00 0.00 11.96 -2.07 42 0 16,614 0
30DEC26 72.50 C 0.00 0.00 0.00 10.51 -1.99 43 0 1,456 0
30DEC26 75.00 C 0.00 0.00 0.00 8.95 -2.00 42 0 1,225 0
30DEC26 77.50 C 7.53 7.53 7.53 7.72 -1.82 42 2 1,134 +2
30DEC26 80.00 C 7.12 7.17 6.49 6.61 -1.66 42 52 7,816 +51
30DEC26 82.50 C 6.13 6.13 5.59 5.67 -1.47 42 250 5,099 +70
30DEC26 85.00 C 5.10 5.10 4.78 4.87 -1.29 42 120 8,121 -43
30DEC26 87.50 C 4.45 4.45 4.08 4.14 -1.17 43 38 2,487 +10
30DEC26 90.00 C 4.00 4.00 3.60 3.47 -1.05 42 17 17,912 +5
30DEC26 92.50 C 3.02 3.07 3.02 2.90 -0.92 42 5 2,899 +1
30DEC26 95.00 C 3.02 3.02 2.86 2.41 -0.81 42 2 5,792 -1
30DEC26 97.50 C 2.40 2.40 2.40 2.00 -0.70 42 1 1,746 -1
30DEC26 100.00 C 2.22 2.23 1.89 1.65 -0.61 42 386 9,927 +136
30DEC26 102.50 C 1.66 1.68 1.66 1.36 -0.52 42 42 1,028 -2
30DEC26 105.00 C 1.62 1.62 1.44 1.11 -0.45 42 62 4,707 -32
30DEC26 107.50 C 1.44 1.44 1.23 0.91 -0.39 42 238 808 -90
30DEC26 110.00 C 1.23 1.23 1.10 0.74 -0.33 42 90 6,144 -80
30DEC26 112.50 C 1.06 1.09 0.97 0.60 -0.28 42 156 5,731 0
30DEC26 115.00 C 1.00 1.00 0.85 0.49 -0.23 42 61 2,833 -59
30DEC26 117.50 C 0.81 0.84 0.81 0.40 -0.19 42 72 2,467 +15
30DEC26 120.00 C 0.67 0.67 0.67 0.32 -0.17 42 2 2,513 -2
30DEC26 122.50 C 0.00 0.00 0.00 0.26 -0.14 42 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.21 -0.11 42 0 980 0
30DEC26 127.50 C 0.00 0.00 0.00 0.17 -0.09 42 0 1,030 0
30DEC26 130.00 C 0.00 0.00 0.00 0.14 -0.07 42 0 3,445 0
30DEC26 132.50 C 0.00 0.00 0.00 0.11 -0.06 42 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.09 -0.05 42 0 1,210 0
30DEC26 137.50 C 0.00 0.00 0.00 0.07 -0.05 42 0 741 0
30DEC26 140.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 1,110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 941 0
30DEC26 152.50 C 0.20 0.20 0.20 0.01 -0.02 40 1 648 +1
30DEC26 155.00 C 0.20 0.20 0.20 0.01 -0.01 41 1 404 -1
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 530 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,867 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 65 0
30MAR27 31.00 C 0.00 0.00 0.00 47.31 -3.17 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 46.34 -3.17 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 45.52 -2.97 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 44.42 -3.10 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 43.60 -3.02 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.51 -3.15 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.78 -2.89 58 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 40.66 -3.06 52 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 39.74 -3.03 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.77 -3.05 51 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 37.88 -3.00 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.94 -2.99 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.93 -3.06 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.00 -3.09 48 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 34.13 -2.99 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.21 -2.98 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.24 -3.23 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.39 -2.98 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.49 -2.97 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.60 -3.14 47 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 27.42 -3.11 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.30 -2.86 45 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 23.23 -2.82 44 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 21.26 -2.76 44 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 19.36 -2.84 43 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 17.76 -2.58 44 0 68 0
30MAR27 67.50 C 15.89 15.97 15.89 16.02 -2.56 43 33 205 0
30MAR27 70.00 C 0.00 0.00 0.00 14.50 -2.42 43 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 13.05 -1.81 42 0 278 0
30MAR27 75.00 C 0.00 0.00 0.00 11.68 -2.01 42 0 546 0
30MAR27 77.50 C 0.00 0.00 0.00 10.48 -1.87 42 0 2,968 0
30MAR27 80.00 C 0.00 0.00 0.00 9.39 -1.76 42 0 2,067 0
30MAR27 82.50 C 8.40 8.40 8.40 8.44 -1.61 42 2 2,031 +2
30MAR27 85.00 C 0.00 0.00 0.00 7.57 -1.49 42 0 15,258 0
30MAR27 87.50 C 6.81 6.81 6.81 6.79 -1.38 42 2 3,470 0
30MAR27 90.00 C 6.00 6.03 6.00 6.06 -1.31 43 4 10,337 -2
30MAR27 92.50 C 5.74 5.74 5.39 5.37 -1.22 42 5 539 +3
30MAR27 95.00 C 5.18 5.18 5.18 4.76 -1.12 42 5 2,970 0
30MAR27 97.50 C 0.00 0.00 0.00 4.21 -1.03 42 0 292 0
30MAR27 100.00 C 4.30 4.30 4.30 3.71 -0.95 42 4 1,738 +4
30MAR27 102.50 C 0.00 0.00 0.00 3.28 -0.86 42 0 572 0
30MAR27 105.00 C 0.00 0.00 0.00 2.89 -0.79 42 0 660 0
30MAR27 107.50 C 0.00 0.00 0.00 2.54 -0.72 42 0 477 0
30MAR27 110.00 C 2.75 2.75 2.75 2.23 -0.66 42 3 3,246 -3
30MAR27 112.50 C 0.00 0.00 0.00 1.96 -0.60 42 0 2,454 0
30MAR27 115.00 C 0.00 0.00 0.00 1.72 -0.54 42 0 349 0
30MAR27 117.50 C 0.00 0.00 0.00 1.51 -0.49 42 0 179 0
30MAR27 120.00 C 1.93 1.93 1.88 1.32 -0.45 42 9 1,229 0
30MAR27 122.50 C 0.00 0.00 0.00 1.16 -0.40 42 0 402 0
30MAR27 125.00 C 0.00 0.00 0.00 1.02 -0.36 42 0 1,895 0
30MAR27 127.50 C 0.00 0.00 0.00 0.89 -0.32 42 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.78 -0.29 42 0 214 0
30MAR27 132.50 C 0.00 0.00 0.00 0.68 -0.26 42 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.59 -0.24 42 0 4 0
30MAR27 137.50 C 0.00 0.00 0.00 0.52 -0.21 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.45 -0.19 42 0 195 0
30MAR27 142.50 C 0.00 0.00 0.00 0.40 -0.17 42 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.35 -0.15 42 0 173 0
30MAR27 147.50 C 0.00 0.00 0.00 0.30 -0.14 42 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.26 -0.12 42 0 43 0
30MAR27 152.50 C 0.00 0.00 0.00 0.23 -0.11 42 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.20 -0.10 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.18 -0.08 42 0 284 0
30MAR27 160.00 C 0.00 0.00 0.00 0.15 -0.08 42 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.14 -0.06 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.12 -0.06 42 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.10 -0.06 42 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.09 -0.05 42 0 62 0
29JUN27 31.00 C 0.00 0.00 0.00 47.88 -3.09 58 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 46.94 -3.09 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.01 -3.10 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.07 -3.12 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.14 -3.12 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.22 -3.11 54 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 42.29 -3.11 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.37 -3.10 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.45 -3.10 52 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 39.54 -3.10 52 0 12 0
29JUN27 41.00 C 0.00 0.00 0.00 38.65 -3.07 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.74 -3.07 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 36.85 -3.06 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 35.96 -3.05 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.09 -3.03 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.20 -3.03 49 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.34 -3.02 48 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 32.49 -3.00 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.64 -2.98 48 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 30.80 -2.95 47 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 28.75 -2.91 46 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 26.76 -2.87 46 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 24.83 -2.82 45 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 22.98 -2.77 44 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 21.22 -2.71 44 0 33 0
29JUN27 65.00 C 0.00 0.00 0.00 19.73 -2.48 44 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 18.38 -2.20 44 0 640 0
29JUN27 70.00 C 16.48 16.65 16.48 16.65 -2.39 43 3 379 0
29JUN27 72.50 C 0.00 0.00 0.00 15.30 -2.29 43 0 344 0
29JUN27 75.00 C 0.00 0.00 0.00 14.05 -2.00 43 0 2,096 0
29JUN27 77.50 C 0.00 0.00 0.00 12.88 -1.91 43 0 439 0
29JUN27 80.00 C 11.60 11.60 11.60 11.79 -1.82 43 1 1,312 +1
29JUN27 82.50 C 0.00 0.00 0.00 10.84 -1.64 43 0 379 0
29JUN27 85.00 C 0.00 0.00 0.00 9.93 -1.56 43 0 1,300 0
29JUN27 87.50 C 9.50 9.50 9.05 9.12 -1.45 43 8 2,565 -8
29JUN27 90.00 C 8.70 8.70 8.25 8.36 -1.37 43 10 4,968 0
29JUN27 92.50 C 0.00 0.00 0.00 7.66 -1.31 43 0 2,956 0
29JUN27 95.00 C 7.36 7.36 7.36 6.98 -1.23 43 15 445 0
29JUN27 97.50 C 0.00 0.00 0.00 6.36 -1.16 43 0 556 0
29JUN27 100.00 C 6.40 6.40 5.99 5.79 -1.09 43 211 1,788 +210
29JUN27 102.50 C 0.00 0.00 0.00 5.27 -1.01 43 0 266 0
29JUN27 105.00 C 5.07 5.07 5.07 4.79 -0.95 43 40 746 0
29JUN27 107.50 C 0.00 0.00 0.00 4.36 -0.88 43 0 864 0
29JUN27 110.00 C 0.00 0.00 0.00 3.96 -0.83 43 0 205 0
29JUN27 112.50 C 0.00 0.00 0.00 3.60 -0.77 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 3.27 -0.72 43 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 2.97 -0.67 43 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 2.70 -0.62 43 0 57 0
29JUN27 122.50 C 0.00 0.00 0.00 2.45 -0.57 43 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 2.23 -0.53 43 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 2.02 -0.49 43 0 30 0
29JUN27 130.00 C 0.00 0.00 0.00 1.83 -0.46 42 0 462 0
29JUN27 132.50 C 0.00 0.00 0.00 1.66 -0.43 42 0 139 0
29JUN27 135.00 C 0.00 0.00 0.00 1.51 -0.39 42 0 230 0
29JUN27 137.50 C 0.00 0.00 0.00 1.37 -0.36 42 0 244 0
29JUN27 140.00 C 0.00 0.00 0.00 1.25 -0.33 42 0 120 0
29JUN27 142.50 C 0.00 0.00 0.00 1.13 -0.31 42 0 303 0
29JUN27 145.00 C 0.00 0.00 0.00 1.03 -0.28 42 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.93 -0.27 42 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.85 -0.24 42 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.77 -0.22 42 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.70 -0.21 42 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.63 -0.20 42 0 210 0
29JUN27 160.00 C 1.31 1.31 1.31 0.58 -0.17 42 2 453 0
29JUN27 162.50 C 0.00 0.00 0.00 0.52 -0.17 42 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.48 -0.15 42 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.43 -0.14 42 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.39 -0.13 42 0 161 0
29SEP27 31.00 C 0.00 0.00 0.00 48.44 -3.08 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 47.53 -3.07 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.62 -3.07 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.71 -3.07 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.81 -3.06 55 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 43.91 -3.06 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.01 -3.06 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.13 -3.04 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.24 -3.04 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.37 -3.03 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.50 -3.02 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.63 -3.01 51 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.76 -3.02 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.91 -3.01 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 36.08 -2.98 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 35.25 -2.97 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 34.43 -2.95 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 33.61 -2.93 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 32.81 -2.89 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 32.01 -2.87 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 30.06 -2.80 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 28.17 -2.75 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 26.36 -2.70 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 24.61 -2.67 45 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 23.14 -2.44 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 21.55 -2.41 44 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 20.06 -2.37 44 0 0 0
29SEP27 70.00 C 19.08 19.08 19.08 18.66 -2.31 44 1 9 +1
29SEP27 72.50 C 0.00 0.00 0.00 17.32 -2.28 43 0 0 0
29SEP27 75.00 C 16.77 16.77 16.77 16.10 -2.04 43 3 6 +3
29SEP27 77.50 C 0.00 0.00 0.00 14.88 -2.20 43 0 10 0
29SEP27 80.00 C 0.00 0.00 0.00 13.83 -1.95 43 0 19 0
29SEP27 82.50 C 0.00 0.00 0.00 12.94 -1.77 43 0 160 0
29SEP27 85.00 C 11.83 11.83 11.83 12.01 -1.72 43 50 355 0
29SEP27 87.50 C 11.01 11.15 11.01 11.20 -1.58 43 60 90 +22
29SEP27 90.00 C 11.00 11.00 11.00 10.41 -1.58 43 1 48 0
29SEP27 92.50 C 0.00 0.00 0.00 9.65 -1.51 43 0 49 0
29SEP27 95.00 C 0.00 0.00 0.00 8.94 -1.44 43 0 62 0
29SEP27 97.50 C 0.00 0.00 0.00 8.29 -1.36 43 0 2 0
29SEP27 100.00 C 0.00 0.00 0.00 7.67 -1.31 43 0 8 0
29SEP27 102.50 C 0.00 0.00 0.00 7.11 -1.23 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 6.58 -1.18 43 0 6 0
29SEP27 107.50 C 0.00 0.00 0.00 6.09 -1.12 43 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 5.64 -1.06 43 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.22 -1.00 43 0 1 0
29SEP27 115.00 C 0.00 0.00 0.00 4.83 -0.95 43 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 4.47 -0.90 43 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 4.14 -0.85 43 0 30 0
29SEP27 122.50 C 0.00 0.00 0.00 3.83 -0.81 43 0 29 0
29SEP27 125.00 C 0.00 0.00 0.00 3.55 -0.76 43 0 14 0
29SEP27 127.50 C 0.00 0.00 0.00 3.28 -0.72 43 0 0 0
29SEP27 130.00 C 4.00 4.00 4.00 3.04 -0.68 43 3 38 +3
29SEP27 132.50 C 0.00 0.00 0.00 2.81 -0.64 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.60 -0.61 43 0 80 0
29SEP27 137.50 C 0.00 0.00 0.00 2.41 -0.57 43 0 0 0
29SEP27 140.00 C 3.01 3.01 3.01 2.23 -0.54 43 1 9 0
29SEP27 142.50 C 0.00 0.00 0.00 2.07 -0.51 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.92 -0.47 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.78 -0.45 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.65 -0.42 43 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 1.52 -0.40 42 0 13 0
29SEP27 155.00 C 0.00 0.00 0.00 1.41 -0.38 42 0 35 0
29SEP27 157.50 C 2.28 2.28 2.10 1.31 -0.36 43 8 20 +8
TOTAL CALL 15,746 489,939 +787
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 82 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 68 0 131 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 178 0
11SEP26 71.00 P 0.03 0.03 0.03 0.01 0.00 53 10 57 +10
11SEP26 72.00 P 0.05 0.05 0.03 0.01 0.00 46 30 104 +30
11SEP26 73.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 191 0
11SEP26 74.00 P 0.07 0.11 0.07 0.08 +0.05 45 93 242 +18
11SEP26 75.00 P 0.15 0.34 0.15 0.19 +0.12 46 196 1,013 -64
11SEP26 76.00 P 0.28 0.60 0.28 0.39 +0.26 46 414 275 +27
11SEP26 77.00 P 0.44 1.05 0.44 0.70 +0.46 46 508 360 +13
11SEP26 78.00 P 0.60 1.60 0.60 1.16 +0.75 46 758 817 +672
11SEP26 79.00 P 1.12 1.88 1.06 1.79 +1.11 47 148 224 -82
11SEP26 80.00 P 1.50 3.00 1.50 2.50 +1.46 45 143 209 -11
11SEP26 81.00 P 2.35 3.68 2.35 3.34 +1.81 45 9 202 -5
11SEP26 82.00 P 4.40 4.40 4.40 4.26 +2.13 45 11 125 -9
11SEP26 83.00 P 0.00 0.00 0.00 5.22 +2.37 45 10 26 +10
11SEP26 84.00 P 0.00 0.00 0.00 6.24 +2.51 57 0 7 0
11SEP26 85.00 P 0.00 0.00 0.00 7.24 +2.72 64 0 1 -3
11SEP26 86.00 P 0.00 0.00 0.00 8.23 +2.82 68 0 0 -1
11SEP26 87.00 P 0.00 0.00 0.00 9.23 +2.79 75 0 0 -3
11SEP26 88.00 P 0.00 0.00 0.00 10.23 +2.79 81 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 11.23 +2.83 87 0 0 -1
11SEP26 90.00 P 0.00 0.00 0.00 12.23 +2.83 93 0 0 -2
11SEP26 91.00 P 0.00 0.00 0.00 13.23 +2.83 99 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 14.23 +2.78 105 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 15.23 +2.83 111 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 16.23 +2.83 117 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 17.23 +2.78 123 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 18.23 +2.83 128 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 19.23 +2.73 134 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 20.23 +2.83 139 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 21.23 +2.76 144 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 22.23 +2.83 149 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 23.23 +2.83 154 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 24.23 +2.83 159 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 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 45 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.06 +0.03 41 0 0 0
18SEP26 70.00 P 0.18 0.18 0.18 0.10 +0.06 41 100 122 +100
18SEP26 71.00 P 0.20 0.25 0.20 0.17 +0.10 41 36 40 +36
18SEP26 72.00 P 0.28 0.37 0.28 0.27 +0.15 41 26 27 +26
18SEP26 73.00 P 0.33 0.52 0.33 0.42 +0.24 41 15 48 +15
18SEP26 74.00 P 0.76 0.76 0.76 0.62 +0.34 41 2 4 +2
18SEP26 75.00 P 0.70 1.04 0.62 0.89 +0.47 41 62 82 +60
18SEP26 76.00 P 1.20 1.20 1.20 1.21 +0.60 41 20 20 +20
18SEP26 77.00 P 1.32 1.78 1.32 1.62 +0.79 41 45 57 +27
18SEP26 78.00 P 1.72 2.40 1.72 2.11 +1.00 41 12 106 +3
18SEP26 79.00 P 2.25 2.40 2.25 2.68 +1.22 41 2 122 +1
18SEP26 80.00 P 2.50 2.50 2.50 3.33 +1.45 42 400 311 -93
18SEP26 81.00 P 4.02 4.02 3.99 3.99 +1.61 41 70 434 +13
18SEP26 82.00 P 3.90 4.90 3.90 4.69 +1.74 38 11 51 +9
18SEP26 83.00 P 0.00 0.00 0.00 5.51 +1.91 38 0 76 0
18SEP26 84.00 P 0.00 0.00 0.00 6.58 +2.29 45 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 7.37 +2.43 41 0 1 0
18SEP26 86.00 P 0.00 0.00 0.00 8.30 +2.38 41 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 9.26 +2.64 41 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 10.23 +2.65 41 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 11.23 +2.67 44 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 12.23 +2.73 47 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 13.23 +2.77 50 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 14.23 +2.78 53 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 15.23 +2.82 56 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 16.40 +3.00 75 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 17.37 +2.92 76 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 18.40 +3.00 82 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 19.40 +2.90 85 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 20.40 +3.00 88 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 21.40 +2.93 91 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 22.40 +3.00 94 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 23.40 +3.00 97 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 24.40 +3.00 100 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 88 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 85 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 557 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 756 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,545 0
29SEP26 60.00 P 0.06 0.06 0.06 0.01 0.00 43 5 4,420 0
29SEP26 62.50 P 0.08 0.10 0.08 0.02 +0.01 40 31 2,049 -6
29SEP26 65.00 P 0.15 0.15 0.15 0.06 +0.03 39 32 10,455 0
29SEP26 67.50 P 0.22 0.30 0.22 0.17 +0.09 39 37 3,551 +13
29SEP26 70.00 P 0.40 0.54 0.36 0.41 +0.20 39 377 31,004 -264
29SEP26 72.50 P 0.69 1.00 0.68 0.86 +0.39 39 307 4,094 +119
29SEP26 75.00 P 1.13 1.80 1.13 1.58 +0.64 39 582 17,774 +251
29SEP26 77.50 P 2.00 2.90 2.00 2.65 +1.00 39 135 5,708 -19
29SEP26 80.00 P 3.20 4.30 3.20 4.10 +1.45 39 191 13,642 -85
29SEP26 82.50 P 5.25 5.70 5.25 5.81 +1.80 39 18 9,131 -2
29SEP26 85.00 P 7.99 8.41 7.87 7.75 +2.00 38 501 12,572 -104
29SEP26 87.50 P 9.39 10.43 9.39 10.11 +2.44 43 270 8,645 -100
29SEP26 90.00 P 11.10 12.80 11.10 12.23 +2.36 34 31 6,161 0
29SEP26 92.50 P 0.00 0.00 0.00 14.73 +2.66 39 0 4,297 0
29SEP26 95.00 P 17.40 17.40 17.40 17.37 +2.92 53 5 4,788 -5
29SEP26 97.50 P 0.00 0.00 0.00 19.88 +2.97 59 0 1,335 0
29SEP26 100.00 P 22.20 22.31 22.20 22.40 +3.00 65 270 5,824 -275
29SEP26 102.50 P 0.00 0.00 0.00 24.84 +2.94 67 0 1,177 -1,226
29SEP26 105.00 P 0.00 0.00 0.00 27.36 +2.96 73 8 1,532 -84
29SEP26 107.50 P 0.00 0.00 0.00 30.00 +3.10 85 0 604 -21
29SEP26 110.00 P 0.00 0.00 0.00 32.50 +3.10 89 8 996 -68
29SEP26 112.50 P 0.00 0.00 0.00 34.88 +2.98 87 0 258 -30
29SEP26 115.00 P 0.00 0.00 0.00 37.38 +2.98 92 0 85 -30
29SEP26 117.50 P 0.00 0.00 0.00 39.88 +2.98 96 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.34 +2.94 96 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 44.83 +2.93 99 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.33 +2.93 103 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 49.83 +2.93 107 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.33 +2.93 110 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 54.83 +2.93 114 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.33 +2.93 117 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 59.83 +2.93 120 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.33 +2.93 123 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 64.80 +2.90 123 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.37 +2.97 133 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 69.80 +2.90 129 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.37 +2.97 139 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.83 +2.93 138 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.33 +2.93 141 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.83 +2.93 143 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 82.33 +2.93 146 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 84.83 +2.93 149 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 87.33 +2.93 151 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 89.83 +2.93 154 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 92.33 +2.93 156 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 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 79 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 74 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 69 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 64 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 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 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 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 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 278 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 312 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 1,660 0
29OCT26 57.50 P 0.17 0.18 0.17 0.06 +0.02 39 12 423 0
29OCT26 60.00 P 0.26 0.30 0.26 0.13 +0.05 39 18 581 +16
29OCT26 62.50 P 0.38 0.44 0.38 0.27 +0.10 39 33 869 +6
29OCT26 65.00 P 0.53 0.69 0.53 0.51 +0.19 39 10 1,366 +10
29OCT26 67.50 P 1.03 1.06 1.01 0.87 +0.30 39 93 1,440 +57
29OCT26 70.00 P 1.26 1.50 1.26 1.42 +0.46 39 57 2,895 +6
29OCT26 72.50 P 1.85 2.28 1.85 2.12 +0.60 39 69 2,008 +31
29OCT26 75.00 P 2.75 3.18 2.75 3.00 +0.81 38 70 1,763 +62
29OCT26 77.50 P 3.78 4.37 3.63 4.18 +1.08 39 96 2,440 +33
29OCT26 80.00 P 4.88 5.62 4.88 5.57 +1.37 39 241 2,290 +59
29OCT26 82.50 P 6.63 6.63 6.63 7.22 +1.64 39 19 3,629 0
29OCT26 85.00 P 0.00 0.00 0.00 9.01 +1.84 39 0 2,606 0
29OCT26 87.50 P 10.50 10.50 10.50 10.88 +1.98 39 1 1,785 +1
29OCT26 90.00 P 12.30 12.30 12.30 13.00 +2.21 39 1 1,938 +1
29OCT26 92.50 P 0.00 0.00 0.00 15.36 +2.43 41 0 1,622 0
29OCT26 95.00 P 0.00 0.00 0.00 17.92 +2.79 47 0 383 0
29OCT26 97.50 P 0.00 0.00 0.00 20.06 +2.65 44 0 242 0
29OCT26 100.00 P 0.00 0.00 0.00 22.40 +2.90 44 0 196 0
29OCT26 102.50 P 0.00 0.00 0.00 24.84 +2.85 46 0 74 0
29OCT26 105.00 P 0.00 0.00 0.00 27.36 +2.93 49 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.00 +3.10 57 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.50 +3.10 60 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 34.88 +2.98 59 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.38 +2.98 62 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 39.88 +2.98 64 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 42.34 +2.94 65 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 44.83 +2.93 68 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 47.33 +2.93 70 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 49.83 +2.93 72 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.33 +2.93 75 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 54.83 +2.93 77 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 57.33 +2.93 79 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 59.83 +2.93 81 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.33 +2.93 83 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 64.80 +2.90 84 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 67.37 +2.97 90 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 69.80 +2.90 88 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 72.37 +2.97 94 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 74.83 +2.93 93 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 77.33 +2.93 95 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 79.83 +2.93 97 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 82.35 +2.95 100 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 84.85 +2.95 102 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 87.35 +2.95 104 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 89.83 +2.93 104 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 92.33 +2.93 106 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 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 65 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 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 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
27NOV26 47.00 P 0.12 0.12 0.12 0.01 0.00 40 6 10 +6
27NOV26 48.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 14 0
27NOV26 50.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 56 0
27NOV26 55.00 P 0.00 0.00 0.00 0.17 +0.06 41 0 603 0
27NOV26 57.50 P 0.46 0.48 0.46 0.31 +0.11 41 34 149 0
27NOV26 60.00 P 0.64 0.70 0.64 0.53 +0.18 41 22 604 0
27NOV26 62.50 P 0.97 0.97 0.97 0.84 +0.26 41 2 581 +2
27NOV26 65.00 P 1.23 1.40 1.23 1.27 +0.36 42 36 312 +32
27NOV26 67.50 P 1.63 1.93 1.63 1.84 +0.49 42 34 1,072 +20
27NOV26 70.00 P 2.35 2.64 2.35 2.51 +0.58 41 10 946 +4
27NOV26 72.50 P 3.10 3.53 3.10 3.38 +0.74 41 93 1,852 -13
27NOV26 75.00 P 3.94 4.50 3.94 4.40 +0.94 41 96 1,028 +66
27NOV26 77.50 P 4.85 5.74 4.85 5.60 +1.16 41 87 860 +51
27NOV26 80.00 P 6.84 7.15 6.83 6.95 +1.32 41 9 674 +1
27NOV26 82.50 P 8.10 8.41 8.10 8.52 +1.53 41 10 1,215 0
27NOV26 85.00 P 10.35 10.35 10.27 10.27 +1.74 42 17 2,862 -2
27NOV26 87.50 P 0.00 0.00 0.00 12.17 +1.97 42 0 2,160 0
27NOV26 90.00 P 14.45 14.45 14.45 14.21 +2.19 43 5 1,563 +5
27NOV26 92.50 P 0.00 0.00 0.00 16.23 +2.34 43 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 18.34 +2.38 43 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 20.71 +2.64 45 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 23.03 +2.88 46 0 5 0
27NOV26 102.50 P 0.00 0.00 0.00 25.33 +2.97 47 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 27.66 +2.85 47 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 30.22 +3.07 51 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 32.68 +3.18 53 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.15 +3.24 55 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.66 +3.25 58 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 40.10 +3.20 59 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 42.58 +3.18 61 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 44.98 +3.08 61 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 47.50 +3.10 63 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.00 +3.10 65 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.50 +3.10 67 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.00 +3.10 69 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 57.50 +3.10 71 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.00 +3.10 73 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 62.50 +3.10 75 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.00 +3.10 77 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 67.50 +3.10 78 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.00 +3.10 80 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 72.50 +3.10 82 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.00 +3.10 84 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 77.56 +3.16 87 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 80.00 +3.10 87 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 82.40 +3.00 85 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 84.90 +3.00 87 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 87.42 +3.02 89 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 90.17 +3.27 97 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 92.67 +3.27 99 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 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 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 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 48 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 56 0
30DEC26 43.00 P 0.15 0.15 0.15 0.02 +0.01 42 20 67 +20
30DEC26 44.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 346 0
30DEC26 48.00 P 0.30 0.30 0.28 0.10 +0.03 42 6 275 -1
30DEC26 49.00 P 0.33 0.33 0.33 0.12 +0.03 42 4 540 0
30DEC26 50.00 P 0.37 0.37 0.37 0.15 +0.04 42 3 737 +3
30DEC26 52.50 P 0.00 0.00 0.00 0.27 +0.08 42 0 691 0
30DEC26 55.00 P 0.00 0.00 0.00 0.44 +0.12 42 0 1,438 0
30DEC26 57.50 P 0.00 0.00 0.00 0.69 +0.18 42 0 1,183 0
30DEC26 60.00 P 0.00 0.00 0.00 1.03 +0.26 42 0 3,613 0
30DEC26 62.50 P 1.59 1.64 1.59 1.47 +0.34 42 51 5,786 0
30DEC26 65.00 P 2.00 2.14 1.98 2.03 +0.43 42 47 5,789 -25
30DEC26 67.50 P 2.65 2.65 2.65 2.72 +0.55 42 1 3,071 0
30DEC26 70.00 P 3.10 3.50 3.10 3.50 +0.64 42 21 25,455 +17
30DEC26 72.50 P 4.14 4.48 4.13 4.42 +0.77 42 221 2,700 +219
30DEC26 75.00 P 5.00 5.61 5.00 5.50 +0.95 42 389 3,968 +155
30DEC26 77.50 P 6.60 6.92 6.60 6.76 +1.17 42 98 4,485 +1
30DEC26 80.00 P 8.30 8.30 8.12 8.13 +1.33 42 104 14,379 +30
30DEC26 82.50 P 0.00 0.00 0.00 9.65 +1.47 42 0 5,122 0
30DEC26 85.00 P 10.64 10.64 10.64 11.31 +1.61 42 1 12,208 +1
30DEC26 87.50 P 0.00 0.00 0.00 13.07 +1.72 42 0 1,338 0
30DEC26 90.00 P 13.97 13.97 13.97 15.06 +1.95 43 1 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 17.06 +2.08 43 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 18.66 +1.82 40 0 6,595 0
30DEC26 97.50 P 0.00 0.00 0.00 21.22 +2.36 44 0 2,215 0
30DEC26 100.00 P 0.00 0.00 0.00 23.40 +2.53 44 0 4,742 0
30DEC26 102.50 P 0.00 0.00 0.00 25.67 +2.59 44 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 27.88 +2.62 44 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 30.43 +2.93 47 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 32.71 +3.00 46 0 1,540 0
30DEC26 112.50 P 0.00 0.00 0.00 35.15 +3.08 48 0 257 0
30DEC26 115.00 P 0.00 0.00 0.00 37.66 +3.25 50 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 40.10 +3.10 51 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 42.58 +3.13 53 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 44.98 +3.07 53 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 47.64 +3.24 58 1 1,320 -1
30DEC26 127.50 P 0.00 0.00 0.00 50.00 +3.10 57 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 52.50 +3.10 59 0 60 0
30DEC26 132.50 P 0.00 0.00 0.00 55.00 +3.10 61 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 57.50 +3.10 62 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 60.00 +3.10 64 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.50 +3.10 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.00 +3.10 67 0 0 0
30DEC26 145.00 P 67.00 67.00 67.00 67.50 +3.10 68 6 30 0
30DEC26 147.50 P 0.00 0.00 0.00 70.00 +3.10 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.50 +3.10 71 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.00 +3.10 73 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 77.56 +3.16 76 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 80.00 +3.10 76 0 0 0
30DEC26 160.00 P 81.40 81.40 81.30 82.40 +3.00 74 2 60 0
30DEC26 162.50 P 0.00 0.00 0.00 85.13 +3.23 81 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 87.62 +3.22 82 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 90.17 +3.27 85 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 92.67 +3.27 86 0 0 0
30MAR27 31.00 P 0.12 0.12 0.12 0.01 0.00 44 5 5 +5
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 60 0
30MAR27 42.00 P 0.43 0.43 0.43 0.15 +0.03 42 1 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.18 +0.04 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.22 +0.04 42 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.27 +0.05 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.33 +0.07 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.38 +0.06 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.47 +0.09 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.55 +0.10 42 0 199 0
30MAR27 50.00 P 0.93 0.93 0.93 0.63 +0.10 42 2 4,881 0
30MAR27 52.50 P 0.00 0.00 0.00 0.92 +0.16 42 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.29 +0.23 42 0 930 0
30MAR27 57.50 P 2.03 2.03 2.03 1.74 +0.27 42 6 840 0
30MAR27 60.00 P 2.50 2.50 2.50 2.28 +0.33 42 1 5,499 +1
30MAR27 62.50 P 0.00 0.00 0.00 2.96 +0.47 42 0 2,578 0
30MAR27 65.00 P 3.73 3.80 3.73 3.70 +0.50 42 6 6,285 +2
30MAR27 67.50 P 4.33 4.52 4.33 4.52 +0.57 42 2 1,231 +2
30MAR27 70.00 P 5.21 5.40 5.21 5.44 +0.71 42 6 18,110 0
30MAR27 72.50 P 0.00 0.00 0.00 6.47 +0.82 42 0 4,671 0
30MAR27 75.00 P 7.65 7.65 7.65 7.63 +0.94 41 2 4,726 0
30MAR27 77.50 P 9.00 9.00 9.00 8.91 +1.07 42 1 5,245 +1
30MAR27 80.00 P 9.85 9.85 9.85 10.31 +1.21 41 2 4,009 0
30MAR27 82.50 P 11.09 11.09 11.09 11.82 +1.33 42 90 990 -60
30MAR27 85.00 P 0.00 0.00 0.00 13.45 +1.47 42 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 15.17 +1.63 42 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 16.99 +1.87 42 0 1,739 0
30MAR27 92.50 P 0.00 0.00 0.00 18.86 +1.97 43 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 20.81 +2.19 43 0 1,043 0
30MAR27 97.50 P 0.00 0.00 0.00 22.80 +2.13 43 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 24.86 +2.48 43 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 26.99 +2.33 44 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 29.10 +2.38 43 0 242 0
30MAR27 107.50 P 0.00 0.00 0.00 31.27 +2.43 44 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 33.47 +2.45 43 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 35.83 +2.28 44 0 506 0
30MAR27 115.00 P 0.00 0.00 0.00 38.11 +2.62 44 0 1,582 0
30MAR27 117.50 P 0.00 0.00 0.00 40.57 +2.84 46 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 42.89 +2.85 46 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 45.24 +2.90 46 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 47.64 +2.99 46 1 346 0
30MAR27 127.50 P 0.00 0.00 0.00 50.07 +3.10 47 0 0 0
30MAR27 130.00 P 51.00 51.00 51.00 52.52 +2.98 48 2 9 +2
30MAR27 132.50 P 0.00 0.00 0.00 55.00 +3.03 49 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 57.50 +3.07 50 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 60.00 +3.09 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 62.50 +3.10 53 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.00 +3.10 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 67.50 +3.10 55 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.00 +3.10 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 72.50 +3.10 57 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.00 +3.10 59 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 77.56 +3.16 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 80.00 +3.10 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 82.40 +3.00 60 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 85.13 +3.23 65 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 87.62 +3.22 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 90.17 +3.27 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 92.67 +3.27 69 0 0 0
29JUN27 31.00 P 0.28 0.28 0.28 0.04 +0.01 42 10 101 +10
29JUN27 32.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 3 0
29JUN27 36.00 P 0.00 0.00 0.00 0.14 +0.03 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.17 +0.03 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.21 +0.04 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.25 +0.04 42 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.30 +0.05 42 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.36 +0.06 42 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.42 +0.07 42 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.50 +0.09 42 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.59 +0.11 42 0 0 0
29JUN27 45.00 P 1.05 1.05 1.05 0.67 +0.10 42 2 32 0
29JUN27 46.00 P 0.00 0.00 0.00 0.78 +0.13 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 0.90 +0.16 42 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.02 +0.16 42 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.14 +0.16 42 0 51 0
29JUN27 50.00 P 1.62 1.62 1.62 1.30 +0.20 42 100 688 0
29JUN27 52.50 P 1.98 1.98 1.98 1.72 +0.24 43 100 1,440 0
29JUN27 55.00 P 0.00 0.00 0.00 2.25 +0.34 43 0 1,193 0
29JUN27 57.50 P 2.94 2.94 2.94 2.83 +0.36 43 1 963 +1
29JUN27 60.00 P 3.60 3.60 3.60 3.55 +0.47 43 2 2,215 +2
29JUN27 62.50 P 0.00 0.00 0.00 4.32 +0.52 43 0 1,254 0
29JUN27 65.00 P 0.00 0.00 0.00 5.16 +0.56 43 0 3,360 0
29JUN27 67.50 P 0.00 0.00 0.00 6.02 +0.61 42 0 3,032 0
29JUN27 70.00 P 6.80 6.80 6.80 7.04 +0.72 42 2 1,018 +2
29JUN27 72.50 P 7.88 7.88 7.88 8.12 +0.84 42 40 1,264 0
29JUN27 75.00 P 9.03 9.45 8.99 9.33 +0.92 42 105 3,581 +1
29JUN27 77.50 P 10.30 10.62 10.30 10.67 +1.07 42 65 3,737 +44
29JUN27 80.00 P 11.65 11.66 11.65 12.06 +1.18 42 2 4,507 0
29JUN27 82.50 P 0.00 0.00 0.00 13.53 +1.27 42 0 1,133 0
29JUN27 85.00 P 0.00 0.00 0.00 15.10 +1.36 42 0 1,422 0
29JUN27 87.50 P 0.00 0.00 0.00 16.79 +1.49 42 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 18.55 +1.61 42 0 8,149 0
29JUN27 92.50 P 0.00 0.00 0.00 20.39 +1.68 42 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 22.15 +1.77 42 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 24.19 +1.96 43 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 26.17 +2.03 43 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 28.20 +2.11 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 30.23 +2.14 43 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 32.33 +2.19 43 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 34.49 +2.28 43 0 397 0
29JUN27 112.50 P 0.00 0.00 0.00 36.68 +2.36 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.86 +2.42 43 0 3 0
29JUN27 117.50 P 0.00 0.00 0.00 41.09 +2.37 43 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.51 +2.69 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.61 +2.57 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.88 +2.60 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.38 +2.81 44 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.72 +2.88 44 0 5 0
29JUN27 132.50 P 0.00 0.00 0.00 55.10 +2.98 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 57.50 +3.06 44 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.00 +2.87 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 62.50 +2.94 47 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 65.00 +3.01 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 67.50 +3.05 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.00 +3.09 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 72.89 +3.49 55 0 1 0
29JUN27 152.50 P 0.00 0.00 0.00 75.00 +3.10 52 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 77.56 +3.16 53 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 80.00 +3.10 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 82.40 +3.00 53 0 0 -1
29JUN27 162.50 P 0.00 0.00 0.00 85.13 +3.23 57 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 87.62 +3.22 58 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 90.17 +3.27 59 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 92.67 +3.27 60 0 0 0
29SEP27 31.00 P 0.46 0.46 0.46 0.12 +0.02 43 2 38 +2
29SEP27 32.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.18 +0.03 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.31 +0.04 42 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.37 +0.05 42 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.43 +0.05 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.50 +0.06 42 0 200 0
29SEP27 40.00 P 1.05 1.05 1.05 0.59 +0.08 42 2 13 +2
29SEP27 41.00 P 0.00 0.00 0.00 0.68 +0.08 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.77 +0.08 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.89 +0.11 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.02 +0.13 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.14 +0.12 43 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 1.27 +0.13 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.44 +0.17 43 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 1.62 +0.19 43 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 1.79 +0.19 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.96 +0.19 43 0 8 0
29SEP27 52.50 P 2.70 2.70 2.70 2.52 +0.27 43 4 4 +4
29SEP27 55.00 P 3.29 3.29 3.29 3.12 +0.30 43 2 8 +2
29SEP27 57.50 P 0.00 0.00 0.00 3.85 +0.39 43 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 4.61 +0.41 43 0 25 0
29SEP27 62.50 P 5.29 5.29 5.29 5.48 +0.49 43 107 317 +107
29SEP27 65.00 P 6.40 6.46 6.40 6.35 +0.56 43 13 162 +13
29SEP27 67.50 P 7.09 7.09 7.09 7.32 +0.63 42 10 33 +10
29SEP27 70.00 P 8.15 8.15 8.15 8.32 +0.72 42 10 229 +10
29SEP27 72.50 P 9.22 9.62 9.22 9.52 +0.82 42 99 403 +99
29SEP27 75.00 P 0.00 0.00 0.00 10.77 +0.92 42 10 60 +10
29SEP27 77.50 P 11.73 12.13 11.73 12.10 +1.01 42 193 779 +193
29SEP27 80.00 P 12.87 12.87 12.87 13.45 +1.05 42 10 60 0
29SEP27 82.50 P 0.00 0.00 0.00 14.95 +1.16 42 0 2 0
29SEP27 85.00 P 16.66 16.66 16.49 16.54 +1.33 42 163 214 +163
29SEP27 87.50 P 17.47 18.31 17.47 18.22 +1.48 42 345 345 +345
29SEP27 90.00 P 0.00 0.00 0.00 19.89 +1.52 42 0 11 0
29SEP27 92.50 P 0.00 0.00 0.00 21.69 +1.64 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 23.54 +1.75 42 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 25.41 +1.80 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 27.36 +1.91 43 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 29.34 +1.97 43 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.35 +2.03 43 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 33.38 +2.08 43 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 35.50 +2.19 43 0 2 0
29SEP27 112.50 P 0.00 0.00 0.00 37.60 +2.24 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 39.70 +2.25 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 41.86 +2.30 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 44.10 +2.39 43 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 46.30 +2.42 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 48.54 +2.46 43 0 4 0
29SEP27 127.50 P 0.00 0.00 0.00 50.79 +2.50 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 53.07 +2.54 43 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 55.36 +2.59 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 57.88 +2.84 44 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 60.22 +2.89 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 62.59 +2.97 43 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 65.00 +3.01 44 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 67.50 +2.78 45 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.00 +2.88 45 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 72.89 +3.35 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 75.00 +3.01 47 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 77.56 +3.11 49 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 80.00 +3.09 49 0 0 0
TOTAL PUT 9,622 525,651 +727
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$ 10.470
29SEP26 7.50 C 0.00 0.00 0.00 2.98 -0.23 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.75 -0.21 68 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.51 -0.20 68 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.24 -0.22 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.98 -0.23 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.74 -0.23 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.49 -0.23 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.24 -0.23 26 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.00 -0.23 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.78 -0.22 27 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.60 -0.18 30 0 46 0
29SEP26 10.50 C 0.26 0.26 0.23 0.26 -0.15 27 70 976 -45
29SEP26 11.00 C 0.12 0.12 0.12 0.10 -0.08 28 55 499 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.04 29 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 144 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.00 -0.23 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.75 -0.23 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.52 -0.22 39 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.27 -0.22 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.01 -0.23 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.78 -0.22 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.54 -0.23 28 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.32 -0.22 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.11 -0.21 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.92 -0.19 29 0 6 0
29OCT26 10.00 C 0.00 0.00 0.00 0.74 -0.16 29 0 30 0
29OCT26 10.50 C 0.00 0.00 0.00 0.47 -0.12 30 0 378 0
29OCT26 11.00 C 0.28 0.28 0.28 0.27 -0.09 29 4 164 +4
29OCT26 11.50 C 0.00 0.00 0.00 0.15 -0.06 30 0 60 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 -0.05 29 0 40 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.81 -0.17 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.57 -0.17 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.31 -0.18 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.07 -0.17 31 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.84 -0.22 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.63 -0.21 31 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.43 -0.20 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.23 -0.20 31 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 1.07 -0.18 32 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.90 -0.14 31 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.63 -0.12 31 0 25 0
27NOV26 11.00 C 0.00 0.00 0.00 0.43 -0.09 31 0 37 0
27NOV26 11.50 C 0.00 0.00 0.00 0.28 -0.07 31 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.17 -0.07 31 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.10 -0.05 31 0 0 0
27NOV26 13.00 C 0.13 0.13 0.13 0.06 -0.03 31 45 45 +45
27NOV26 13.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.03 -0.22 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.81 -0.20 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.61 -0.14 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.38 -0.14 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.16 -0.16 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.88 -0.22 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.68 -0.19 28 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.49 -0.23 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.31 -0.23 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 -0.19 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.02 -0.18 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.75 -0.16 31 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.55 -0.10 31 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 -0.08 31 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 -0.07 31 0 112 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 -0.06 31 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 3.15 -0.22 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.92 -0.20 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.70 -0.21 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.49 -0.22 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.29 -0.20 30 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.10 -0.19 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.91 -0.19 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.74 -0.18 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 -0.21 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.42 -0.17 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.32 -0.11 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.03 -0.16 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.81 -0.13 30 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.66 -0.08 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.51 -0.08 31 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.39 -0.09 31 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 -0.08 31 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.07 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.06 31 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.26 -0.19 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.05 -0.19 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.85 -0.20 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.64 -0.19 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.45 -0.19 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.28 -0.17 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.09 -0.18 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.94 -0.16 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.73 -0.21 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.63 -0.15 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.48 -0.09 33 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 1.23 -0.14 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.02 -0.11 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.83 -0.12 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.68 -0.11 32 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.55 -0.10 32 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.44 -0.09 32 0 150 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 -0.08 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.28 -0.07 32 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.23 -0.05 32 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.18 -0.05 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 3.08 -0.21 33 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.89 -0.20 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.74 -0.16 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.53 -0.19 33 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.36 -0.18 33 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.17 -0.20 32 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.05 -0.12 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.90 -0.11 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.77 -0.10 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.63 -0.11 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.39 -0.11 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.17 -0.12 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.00 -0.11 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.85 -0.10 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.73 -0.08 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.63 -0.06 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.54 -0.05 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.46 -0.04 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.38 -0.05 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
TOTAL CALL 174 6,570 +4
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 327 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.01 29 0 360 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.03 29 0 271 0
29SEP26 10.50 P 0.24 0.24 0.24 0.29 +0.08 28 75 274 -1
29SEP26 11.00 P 0.00 0.00 0.00 0.61 +0.13 27 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.04 +0.19 26 0 46 0
29SEP26 12.00 P 0.00 0.00 0.00 1.53 +0.22 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.03 +0.23 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.53 +0.16 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.03 +0.15 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.53 +0.14 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.03 +0.14 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.54 +0.15 78 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.04 +0.15 84 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.54 +0.15 89 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.03 +0.15 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.53 +0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.03 +0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.53 +0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.03 +0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.53 +0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.03 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.53 +0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.53 +0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.53 +0.14 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.53 +0.14 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 25 0
29OCT26 9.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.07 +0.02 30 0 90 0
29OCT26 9.50 P 0.00 0.00 0.00 0.11 +0.03 30 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.17 +0.04 30 0 83 0
29OCT26 10.00 P 0.00 0.00 0.00 0.24 +0.05 29 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 0.45 +0.07 29 0 84 0
29OCT26 11.00 P 0.00 0.00 0.00 0.76 +0.11 29 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 1.13 +0.16 29 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.57 +0.20 30 0 82 0
29OCT26 12.50 P 0.00 0.00 0.00 2.07 +0.25 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.54 +0.17 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.03 +0.15 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.53 +0.14 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.03 +0.13 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.54 +0.13 53 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.04 +0.15 57 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.54 +0.15 61 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.07 +0.01 31 0 45 0
27NOV26 9.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.15 +0.02 31 0 10 0
27NOV26 9.50 P 0.00 0.00 0.00 0.21 +0.04 31 0 15 0
27NOV26 9.75 P 0.28 0.28 0.28 0.28 +0.04 31 3 6 +3
27NOV26 10.00 P 0.00 0.00 0.00 0.37 +0.05 31 0 200 0
27NOV26 10.50 P 0.00 0.00 0.00 0.59 +0.06 31 0 0 0
27NOV26 11.00 P 0.85 0.85 0.85 0.89 +0.09 31 15 15 +15
27NOV26 11.50 P 0.00 0.00 0.00 1.24 +0.11 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.64 +0.17 31 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.10 +0.15 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.56 +0.15 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.04 +0.15 34 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.57 +0.17 43 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.07 +0.17 47 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.54 +0.13 45 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.07 +0.18 54 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.57 +0.18 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.01 31 0 85 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 67 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.03 31 0 40 0
30DEC26 9.50 P 0.30 0.30 0.30 0.28 +0.03 30 15 33 0
30DEC26 9.75 P 0.33 0.33 0.33 0.37 +0.05 31 15 15 +15
30DEC26 10.00 P 0.00 0.00 0.00 0.47 +0.06 31 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 +0.07 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.98 +0.10 31 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 1.36 +0.13 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.70 +0.10 30 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 2.19 +0.18 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.62 +0.18 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.04 +0.13 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.59 +0.19 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.07 +0.17 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.54 +0.13 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.07 +0.18 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.57 +0.18 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.03 +0.15 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.53 +0.14 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.03 +0.14 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.53 +0.14 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.03 +0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.53 +0.15 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.03 +0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.53 +0.15 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.53 +0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.53 +0.14 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.53 +0.14 0 0 0 0
30MAR27 7.50 P 0.12 0.12 0.12 0.06 0.00 31 4 4 +4
30MAR27 7.75 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 +0.02 31 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.25 +0.02 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 +0.03 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
30MAR27 9.50 P 0.44 0.44 0.44 0.47 +0.03 31 4 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.56 +0.04 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.67 +0.05 31 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 0.90 +0.06 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.19 +0.08 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.52 +0.09 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.92 +0.13 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.31 +0.14 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.75 +0.18 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.16 +0.17 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.64 +0.20 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.11 +0.21 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.58 +0.17 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.07 +0.18 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.57 +0.18 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.03 +0.15 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.53 +0.14 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.17 +0.02 32 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.21 +0.02 32 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.32 +0.02 32 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.39 +0.03 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.47 +0.04 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.55 +0.04 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.64 +0.04 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.74 +0.05 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.84 +0.05 31 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 0.95 +0.05 31 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.21 +0.06 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.53 +0.11 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.85 +0.11 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.21 +0.13 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.59 +0.14 32 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.99 +0.15 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.40 +0.16 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.85 +0.19 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.28 +0.19 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.73 +0.20 33 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 5.18 +0.20 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.63 +0.18 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.09 +0.21 31 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.34 +0.04 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.40 +0.04 34 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.47 +0.04 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.56 +0.05 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.64 +0.05 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.74 +0.06 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 0.85 +0.07 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.96 +0.07 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.08 +0.08 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.21 +0.09 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.48 +0.09 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.78 +0.10 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.10 +0.10 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.45 +0.11 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.85 +0.14 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.25 +0.16 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.66 +0.17 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.07 +0.28 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.49 +0.28 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.82 +0.18 33 0 0 0
TOTAL PUT 131 4,372 +36
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$ 26.380
11SEP26 18.50 C 0.00 0.00 0.00 7.88 - 0 0 0 -
11SEP26 18.75 C 0.00 0.00 0.00 7.63 -0.58 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 7.38 -0.58 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 7.13 -0.58 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 6.88 -0.58 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 6.63 -0.58 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 6.38 -0.58 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 5.88 -0.58 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 5.38 -0.58 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 4.88 -0.58 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 4.38 -0.58 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 3.88 -0.58 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 3.38 -0.58 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 2.88 -0.58 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 2.39 -0.58 59 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 1.90 -0.58 56 0 0 0
11SEP26 25.00 C 1.56 1.56 1.25 1.39 -0.61 36 28 10 -24
11SEP26 25.50 C 1.06 1.06 1.02 0.97 -0.59 48 32 57 +27
11SEP26 26.00 C 0.70 0.80 0.48 0.61 -0.53 50 262 109 +47
11SEP26 26.50 C 0.47 0.53 0.25 0.34 -0.43 50 497 176 +133
11SEP26 27.00 C 0.23 0.32 0.14 0.22 -0.26 58 430 414 +102
11SEP26 27.50 C 0.14 0.16 0.06 0.13 -0.16 63 318 771 +173
11SEP26 28.00 C 0.07 0.10 0.03 0.08 -0.09 68 347 2,183 +132
11SEP26 28.50 C 0.03 0.03 0.02 0.05 -0.04 72 360 864 -195
11SEP26 29.00 C 0.03 0.03 0.02 0.03 -0.02 76 503 2,313 +500
11SEP26 29.50 C 0.02 0.02 0.02 0.02 -0.01 80 10 305 -2
11SEP26 30.00 C 0.02 0.02 0.01 0.01 -0.01 81 36 791 -35
11SEP26 30.50 C 0.01 0.01 0.01 0.01 0.00 90 6 511 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 98 0 323 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 106 0 249 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 159 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 138 0 200 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 173 0 30 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 7.89 - 0 0 0 -
18SEP26 18.75 C 0.00 0.00 0.00 7.64 -0.66 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 7.39 -0.66 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 7.14 -0.66 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 6.89 -0.66 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 6.64 -0.66 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 6.39 -0.66 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 5.90 -0.65 64 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 5.38 -0.67 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 4.90 -0.66 52 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 4.40 -0.66 46 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 3.90 -0.56 40 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 3.41 -0.55 43 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 2.93 -0.54 43 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 2.47 -0.52 44 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 2.04 -0.50 45 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 1.59 -0.56 41 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 1.22 -0.52 41 0 30 0
18SEP26 26.00 C 1.09 1.17 0.82 0.95 -0.42 44 81 144 +81
18SEP26 26.50 C 0.75 0.75 0.60 0.68 -0.40 44 200 186 +150
18SEP26 27.00 C 0.58 0.58 0.41 0.47 -0.34 43 123 352 +56
18SEP26 27.50 C 0.40 0.44 0.32 0.34 -0.26 45 165 999 +147
18SEP26 28.00 C 0.28 0.28 0.20 0.23 -0.21 46 353 692 +305
18SEP26 28.50 C 0.18 0.21 0.16 0.15 -0.16 46 8 125 +6
18SEP26 29.00 C 0.13 0.13 0.11 0.10 -0.12 47 71 148 +35
18SEP26 29.50 C 0.10 0.10 0.10 0.07 -0.08 48 278 283 +250
18SEP26 30.00 C 0.06 0.06 0.06 0.04 -0.07 48 150 156 +123
18SEP26 30.50 C 0.00 0.00 0.00 0.03 -0.04 50 0 63 0
18SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 110 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 41 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 34.50 C 0.02 0.02 0.02 0.01 0.00 71 30 30 +30
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 17.39 -0.63 0 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 17.15 -0.62 161 0 200 0
29SEP26 9.50 C 0.00 0.00 0.00 16.90 -0.62 155 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.65 -0.62 150 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.40 -0.62 145 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.90 -0.62 135 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.40 -0.62 124 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.90 -0.62 112 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.40 -0.62 93 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.90 -0.62 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.40 -0.62 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.90 -0.63 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.40 -0.63 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.90 -0.63 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.40 -0.63 0 0 17,001 0
29SEP26 15.50 C 11.04 11.04 10.72 11.22 -0.31 167 600 3,371 0
29SEP26 16.00 C 0.00 0.00 0.00 10.41 -0.62 78 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 9.91 -0.63 71 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.41 -0.63 65 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.88 -0.66 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.38 -0.66 0 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 7.91 -0.63 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.41 -0.64 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.89 -0.66 0 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.39 -0.66 0 0 5,118 0
29SEP26 21.00 C 0.00 0.00 0.00 5.43 -0.64 46 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 4.47 -0.59 47 0 648 0
29SEP26 23.00 C 3.31 3.31 3.31 3.54 -0.49 45 1 1,355 -1
29SEP26 24.00 C 2.73 2.73 2.61 2.60 -0.56 39 193 9,854 +20
29SEP26 25.00 C 2.00 2.00 1.92 1.85 -0.47 40 36 13,499 -30
29SEP26 26.00 C 1.43 1.43 1.11 1.25 -0.40 41 553 5,674 +159
29SEP26 27.00 C 0.80 0.97 0.73 0.79 -0.33 42 2,486 15,012 -899
29SEP26 28.00 C 0.60 0.62 0.44 0.49 -0.25 43 5,296 15,746 +2,817
29SEP26 29.00 C 0.34 0.38 0.30 0.31 -0.16 45 670 8,794 +217
29SEP26 30.00 C 0.20 0.25 0.18 0.19 -0.12 46 6,301 12,348 -3,733
29SEP26 31.00 C 0.15 0.15 0.12 0.11 -0.08 47 194 4,035 -94
29SEP26 32.00 C 0.10 0.11 0.08 0.07 -0.06 49 255 4,117 +102
29SEP26 33.00 C 0.07 0.08 0.06 0.04 -0.05 50 102 5,988 +32
29SEP26 34.00 C 0.06 0.06 0.05 0.03 -0.03 53 82 2,517 -2
29SEP26 35.00 C 0.05 0.05 0.04 0.02 -0.02 55 287 7,468 +2
29SEP26 36.00 C 0.03 0.04 0.03 0.01 -0.02 54 42 15,248 -13
29SEP26 37.00 C 0.03 0.03 0.03 0.01 -0.01 58 206 9,976 -106
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6,499 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16,131 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 18,316 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5,745 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,701 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,676 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3,700 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 101 0 19,848 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 108 0 3,396 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 115 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 121 0 852 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 126 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 137 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 142 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 147 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 151 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 155 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 160 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 164 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 168 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 171 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 17.40 -0.71 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.15 -0.71 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.90 -0.68 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.65 -0.68 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.40 -0.68 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.90 -0.68 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.41 -0.71 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.91 -0.71 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.42 -0.70 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.92 -0.71 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.42 -0.68 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.93 -0.71 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.43 -0.68 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.93 -0.71 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.43 -0.71 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 11.22 -0.43 103 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.44 -0.68 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.95 -0.68 44 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.46 -0.67 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.97 -0.67 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.48 -0.65 49 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.00 -0.64 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.51 -0.64 48 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.03 -0.64 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.49 -0.70 37 0 138 0
29OCT26 21.00 C 0.00 0.00 0.00 5.62 -0.62 45 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.71 -0.52 43 0 363 0
29OCT26 23.00 C 4.06 4.06 4.06 3.90 -0.59 43 1 225 0
29OCT26 24.00 C 0.00 0.00 0.00 3.11 -0.49 42 0 1,016 0
29OCT26 25.00 C 2.45 2.45 2.30 2.38 -0.52 40 38 1,325 +7
29OCT26 26.00 C 0.00 0.00 0.00 1.83 -0.42 40 0 857 0
29OCT26 27.00 C 1.45 1.45 1.30 1.38 -0.34 41 148 4,702 +69
29OCT26 28.00 C 1.13 1.13 0.97 1.03 -0.28 41 164 4,105 +112
29OCT26 29.00 C 0.79 0.79 0.70 0.77 -0.22 42 147 2,244 +23
29OCT26 30.00 C 0.61 0.61 0.53 0.57 -0.17 43 234 2,660 +123
29OCT26 31.00 C 0.44 0.45 0.41 0.41 -0.14 43 235 2,909 +97
29OCT26 32.00 C 0.35 0.36 0.31 0.29 -0.12 44 107 4,829 -73
29OCT26 33.00 C 0.25 0.26 0.24 0.21 -0.09 44 74 1,008 +64
29OCT26 34.00 C 0.00 0.00 0.00 0.15 -0.07 45 0 818 0
29OCT26 35.00 C 0.16 0.16 0.14 0.10 -0.06 45 53 2,200 -31
29OCT26 36.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 1,109 0
29OCT26 37.00 C 0.10 0.10 0.10 0.05 -0.04 46 10 4,009 -10
29OCT26 38.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 895 0
29OCT26 39.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 498 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 901 0
29OCT26 41.00 C 0.05 0.05 0.05 0.01 -0.02 46 60 326 +60
29OCT26 42.00 C 0.04 0.04 0.04 0.01 -0.01 48 30 190 +30
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 17.43 -0.68 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.18 -0.68 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.94 -0.65 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.69 -0.65 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.44 -0.65 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.95 -0.65 65 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.45 -0.67 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.96 -0.66 65 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.46 -0.66 57 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.97 -0.66 63 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.47 -0.65 57 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.98 -0.66 59 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.49 -0.64 59 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 12.00 -0.64 58 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.51 -0.64 57 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 11.22 -0.45 79 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.50 -0.68 47 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 10.02 -0.68 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.60 -0.62 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 9.06 -0.67 49 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.58 -0.67 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 8.10 -0.68 47 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.63 -0.67 46 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.17 -0.66 46 0 0 0
27NOV26 20.00 C 6.81 6.81 6.81 6.71 -0.66 45 1 2 +1
27NOV26 21.00 C 0.00 0.00 0.00 5.83 -0.64 44 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.96 -0.64 42 0 0 0
27NOV26 23.00 C 4.05 4.05 4.05 4.20 -0.49 42 30 60 +30
27NOV26 24.00 C 0.00 0.00 0.00 3.49 -0.52 42 0 94 0
27NOV26 25.00 C 2.80 2.80 2.80 2.82 -0.48 41 20 281 -20
27NOV26 26.00 C 0.00 0.00 0.00 2.32 -0.42 42 0 1,529 0
27NOV26 27.00 C 1.88 1.88 1.88 1.88 -0.35 42 30 1,890 0
27NOV26 28.00 C 1.56 1.56 1.44 1.51 -0.30 42 36 1,404 -10
27NOV26 29.00 C 1.28 1.28 1.28 1.21 -0.26 43 1 1,130 0
27NOV26 30.00 C 1.00 1.00 0.97 0.98 -0.20 44 14 1,268 +11
27NOV26 31.00 C 0.76 0.76 0.75 0.79 -0.16 44 2 1,345 0
27NOV26 32.00 C 0.00 0.00 0.00 0.63 -0.13 45 4 1,460 0
27NOV26 33.00 C 0.53 0.53 0.51 0.50 -0.10 45 245 2,123 +15
27NOV26 34.00 C 0.43 0.43 0.43 0.39 -0.09 45 2 498 0
27NOV26 35.00 C 0.34 0.34 0.34 0.31 -0.07 46 223 1,527 +154
27NOV26 36.00 C 0.00 0.00 0.00 0.25 -0.05 47 0 3,744 0
27NOV26 37.00 C 0.26 0.26 0.24 0.20 -0.04 47 150 2,299 +50
27NOV26 38.00 C 0.23 0.23 0.21 0.16 -0.03 47 190 500 +97
27NOV26 39.00 C 0.18 0.18 0.18 0.13 -0.02 48 100 327 +30
27NOV26 40.00 C 0.15 0.15 0.15 0.10 -0.02 48 100 837 0
27NOV26 41.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 11 0
27NOV26 43.00 C 0.10 0.10 0.10 0.06 0.00 50 10 31 +10
27NOV26 44.00 C 0.00 0.00 0.00 0.05 0.00 51 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 0.00 51 0 10 0
27NOV26 46.00 C 0.07 0.07 0.07 0.03 0.00 51 60 425 +60
27NOV26 47.00 C 0.00 0.00 0.00 0.02 0.00 50 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 17.50 -0.63 89 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.26 -0.62 89 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 17.01 -0.67 86 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.76 -0.67 84 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.52 -0.67 84 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 16.02 -0.63 79 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.53 -0.63 76 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.04 -0.63 74 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.55 -0.60 71 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.06 -0.62 69 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.57 -0.62 67 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 13.08 -0.63 64 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.60 -0.62 63 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 12.12 -0.62 62 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.57 -0.73 52 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 11.22 -0.56 64 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.66 -0.64 56 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.20 -0.62 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.60 -0.74 43 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.19 -0.78 48 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.61 -0.76 38 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.15 -0.75 39 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.69 -0.75 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.24 -0.77 39 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 6.85 -0.72 42 0 200 0
30DEC26 21.00 C 0.00 0.00 0.00 5.96 -0.74 40 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 5.16 -0.69 40 0 928 0
30DEC26 23.00 C 4.72 4.72 4.72 4.45 -0.72 40 1 1,053 0
30DEC26 24.00 C 3.86 3.86 3.86 3.84 -0.52 41 30 3,292 +30
30DEC26 25.00 C 3.40 3.40 3.31 3.25 -0.55 41 12 3,335 +2
30DEC26 26.00 C 2.78 2.78 2.63 2.73 -0.41 41 40 2,152 +4
30DEC26 27.00 C 2.36 2.36 2.20 2.26 -0.38 41 70 6,279 +26
30DEC26 28.00 C 1.95 1.99 1.79 1.91 -0.32 42 126 7,647 -3
30DEC26 29.00 C 1.62 1.62 1.50 1.59 -0.27 42 904 8,594 +325
30DEC26 30.00 C 1.34 1.35 1.25 1.33 -0.24 43 71 9,257 +10
30DEC26 31.00 C 1.10 1.12 1.10 1.11 -0.20 43 255 3,261 +255
30DEC26 32.00 C 0.95 0.95 0.90 0.92 -0.17 44 309 4,214 +309
30DEC26 33.00 C 0.80 0.80 0.80 0.78 -0.12 44 302 13,861 +300
30DEC26 34.00 C 0.68 0.68 0.65 0.65 -0.10 45 8 2,137 -6
30DEC26 35.00 C 0.58 0.58 0.54 0.54 -0.08 45 49 5,159 -1
30DEC26 36.00 C 0.00 0.00 0.00 0.45 -0.06 45 0 8,774 0
30DEC26 37.00 C 0.42 0.42 0.42 0.38 -0.04 46 5 8,298 0
30DEC26 38.00 C 0.37 0.37 0.37 0.32 -0.03 46 6 6,110 +2
30DEC26 39.00 C 0.31 0.31 0.31 0.26 -0.03 46 1 9,932 0
30DEC26 40.00 C 0.28 0.28 0.26 0.22 -0.02 47 50 3,199 +30
30DEC26 41.00 C 0.24 0.24 0.23 0.19 -0.01 47 100 3,130 -100
30DEC26 42.00 C 0.22 0.22 0.22 0.16 -0.01 48 20 2,358 0
30DEC26 43.00 C 0.00 0.00 0.00 0.14 0.00 48 0 1,262 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 0.00 49 0 724 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 0.00 49 0 5,047 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 0.00 50 0 1,096 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 466 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 386 0
30DEC26 49.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 379 0
30DEC26 50.00 C 0.11 0.11 0.11 0.05 +0.01 51 10 10,598 +10
30DEC26 52.50 C 0.10 0.10 0.10 0.04 +0.01 53 10 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 1,866 0
30DEC26 57.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 431 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,419 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 497 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 17.50 -0.75 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.26 -0.74 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 17.01 -0.75 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.76 -0.75 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.52 -0.75 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.04 -0.75 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.56 -0.75 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.08 -0.75 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.60 -0.75 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.13 -0.74 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.60 -0.80 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.17 -0.75 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.70 -0.75 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.23 -0.75 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.77 -0.78 47 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.30 -0.74 46 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.80 -0.78 43 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.34 -0.79 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.90 -0.77 43 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.46 -0.77 43 0 0 0
30MAR27 18.00 C 9.20 9.20 9.20 9.13 -0.66 46 2 3 +2
30MAR27 18.50 C 0.00 0.00 0.00 8.60 -0.75 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.18 -0.75 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.77 -0.74 42 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.37 -0.73 41 0 391 0
30MAR27 21.00 C 6.80 6.80 6.80 6.60 -0.71 41 30 290 +25
30MAR27 22.00 C 6.00 6.00 6.00 5.90 -0.65 41 1 1,665 0
30MAR27 23.00 C 0.00 0.00 0.00 5.31 -0.53 42 0 1,233 0
30MAR27 24.00 C 0.00 0.00 0.00 4.69 -0.47 42 0 844 0
30MAR27 25.00 C 4.16 4.16 4.16 4.16 -0.41 42 30 3,256 0
30MAR27 26.00 C 3.70 3.70 3.60 3.72 -0.31 42 25 8,109 +25
30MAR27 27.00 C 0.00 0.00 0.00 3.20 -0.36 41 0 3,785 0
30MAR27 28.00 C 2.78 2.92 2.78 2.84 -0.30 42 3 4,860 +2
30MAR27 29.00 C 2.49 2.49 2.49 2.50 -0.26 42 30 950 0
30MAR27 30.00 C 2.20 2.20 2.08 2.18 -0.29 42 13 5,246 0
30MAR27 31.00 C 1.94 1.94 1.94 1.92 -0.24 43 30 3,867 +30
30MAR27 32.00 C 1.76 1.76 1.67 1.69 -0.22 43 132 15,724 +30
30MAR27 33.00 C 1.52 1.53 1.52 1.51 -0.17 43 156 10,889 +29
30MAR27 34.00 C 0.00 0.00 0.00 1.35 -0.13 44 0 7,001 0
30MAR27 35.00 C 1.15 1.15 1.15 1.19 -0.11 44 6 4,401 +6
30MAR27 36.00 C 1.07 1.07 1.06 1.05 -0.09 44 23 926 +16
30MAR27 37.00 C 0.00 0.00 0.00 0.93 -0.08 45 0 369 0
30MAR27 38.00 C 0.00 0.00 0.00 0.82 -0.07 45 0 1,211 0
30MAR27 39.00 C 0.00 0.00 0.00 0.73 -0.05 45 0 2,071 0
30MAR27 40.00 C 0.67 0.67 0.67 0.64 -0.05 45 1 7,214 +1
30MAR27 41.00 C 0.00 0.00 0.00 0.57 -0.04 45 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.51 -0.03 46 0 328 0
30MAR27 43.00 C 0.53 0.53 0.53 0.45 -0.03 46 2 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.41 -0.01 46 0 1,109 0
30MAR27 45.00 C 0.00 0.00 0.00 0.36 -0.02 46 0 2,426 0
30MAR27 46.00 C 0.00 0.00 0.00 0.33 -0.01 47 0 237 0
30MAR27 47.00 C 0.00 0.00 0.00 0.29 -0.01 47 0 361 0
30MAR27 48.00 C 0.00 0.00 0.00 0.26 -0.01 47 0 201 0
30MAR27 49.00 C 0.00 0.00 0.00 0.24 0.00 48 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.22 +0.01 48 0 2,294 0
30MAR27 52.50 C 0.00 0.00 0.00 0.17 +0.01 48 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 0.09 +0.01 51 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 +0.01 52 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 +0.01 52 0 80 0
30MAR27 70.00 C 0.11 0.11 0.11 0.04 +0.01 52 13 128 +13
30MAR27 72.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 144 0
29JUN27 9.00 C 0.00 0.00 0.00 17.59 -0.75 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.35 -0.75 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.11 -0.75 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.88 -0.75 46 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.64 -0.75 47 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.17 -0.75 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.70 -0.75 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.24 -0.74 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.77 -0.75 49 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.25 -0.80 44 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.78 -0.81 44 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.33 -0.80 44 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.93 -0.74 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.42 -0.79 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.03 -0.73 46 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.53 -0.79 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.10 -0.78 43 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.67 -0.77 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.25 -0.77 43 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 9.84 -0.75 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.43 -0.75 43 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.03 -0.74 42 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.64 -0.73 42 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 8.26 -0.72 42 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 8.15 -0.45 46 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 7.21 -0.65 42 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.54 -0.62 42 0 485 0
29JUN27 23.00 C 5.91 5.91 5.91 5.99 -0.51 42 10 158 +5
29JUN27 24.00 C 5.38 5.38 5.38 5.29 -0.60 40 22 359 +22
29JUN27 25.00 C 0.00 0.00 0.00 4.87 -0.46 42 0 741 0
29JUN27 26.00 C 4.43 4.50 4.33 4.54 -0.39 43 34 1,710 +4
29JUN27 27.00 C 3.96 3.96 3.96 3.98 -0.45 42 30 935 0
29JUN27 28.00 C 0.00 0.00 0.00 3.58 -0.35 42 0 6,773 0
29JUN27 29.00 C 0.00 0.00 0.00 3.23 -0.31 42 0 1,481 0
29JUN27 30.00 C 2.98 2.98 2.85 2.94 -0.30 42 60 1,579 +30
29JUN27 31.00 C 0.00 0.00 0.00 2.65 -0.29 42 0 1,016 0
29JUN27 32.00 C 2.50 2.50 2.50 2.43 -0.21 43 1 1,163 0
29JUN27 33.00 C 2.14 2.14 2.14 2.21 -0.21 43 200 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 2.01 -0.19 44 0 2,902 0
29JUN27 35.00 C 0.00 0.00 0.00 1.83 -0.16 44 0 379 0
29JUN27 36.00 C 0.00 0.00 0.00 1.67 -0.14 44 0 76 0
29JUN27 37.00 C 1.53 1.53 1.53 1.53 -0.11 44 31 284 +31
29JUN27 38.00 C 0.00 0.00 0.00 1.40 -0.09 45 0 380 0
29JUN27 39.00 C 1.29 1.29 1.29 1.28 -0.08 45 4 428 0
29JUN27 40.00 C 0.00 0.00 0.00 1.18 -0.06 45 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.09 -0.04 46 0 137 0
29JUN27 42.00 C 0.00 0.00 0.00 1.01 -0.02 46 0 145 0
29JUN27 43.00 C 0.94 0.94 0.94 0.94 0.00 46 2 70 +2
29JUN27 44.00 C 0.00 0.00 0.00 0.86 0.00 47 0 52 0
29JUN27 45.00 C 0.79 0.84 0.79 0.80 +0.01 47 1,001 4,426 +1,000
29JUN27 46.00 C 0.00 0.00 0.00 0.75 +0.02 47 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.70 +0.03 48 0 145 0
29JUN27 48.00 C 0.00 0.00 0.00 0.66 +0.05 48 0 137 0
29JUN27 49.00 C 0.00 0.00 0.00 0.62 +0.05 48 0 135 0
29JUN27 50.00 C 0.00 0.00 0.00 0.61 +0.09 49 0 211 0
29JUN27 52.50 C 0.00 0.00 0.00 0.53 +0.10 50 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.46 +0.10 51 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.41 +0.11 52 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.36 +0.11 53 0 270 0
29JUN27 62.50 C 0.30 0.30 0.30 0.33 +0.12 54 9 264 +9
29JUN27 65.00 C 0.00 0.00 0.00 0.30 +0.12 55 0 100 0
29JUN27 67.50 C 0.00 0.00 0.00 0.27 +0.11 55 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.25 +0.11 56 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.23 +0.11 57 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 +0.11 58 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.19 +0.09 58 0 213 0
29SEP27 9.25 C 0.00 0.00 0.00 17.51 -0.75 54 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.28 -0.75 54 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.05 -0.75 54 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.82 -0.75 54 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.36 -0.75 53 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.90 -0.75 52 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.44 -0.75 51 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 14.99 -0.74 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.54 -0.74 50 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.09 -0.74 49 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.65 -0.72 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.21 -0.69 48 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.77 -0.67 47 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.35 -0.64 47 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 11.92 -0.63 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.51 -0.60 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.10 -0.58 45 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.64 -0.63 44 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.31 -0.55 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.92 -0.54 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.48 -0.59 43 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.11 -0.59 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.81 -0.52 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.41 -0.57 42 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.78 -0.52 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.15 -0.52 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.55 -0.53 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.08 -0.46 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.57 -0.43 42 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 5.11 -0.41 42 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.69 -0.38 42 0 20 0
29SEP27 28.00 C 0.00 0.00 0.00 4.30 -0.45 42 0 11 0
29SEP27 29.00 C 0.00 0.00 0.00 3.94 -0.37 42 0 0 0
29SEP27 30.00 C 3.50 3.50 3.50 3.65 -0.30 43 1 35 +1
29SEP27 31.00 C 0.00 0.00 0.00 3.35 -0.28 43 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 3.09 -0.22 43 0 12 0
29SEP27 33.00 C 0.00 0.00 0.00 2.83 -0.18 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.60 -0.14 43 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.38 -0.11 43 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 2.18 -0.08 43 0 32 0
29SEP27 37.00 C 0.00 0.00 0.00 2.00 -0.05 43 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 1.84 -0.02 43 0 0 0
29SEP27 39.00 C 1.82 1.82 1.82 1.69 +0.01 43 36 37 +36
29SEP27 40.00 C 0.00 0.00 0.00 1.55 +0.03 43 0 1 0
29SEP27 41.00 C 1.59 1.59 1.59 1.42 +0.04 43 37 70 +37
29SEP27 42.00 C 0.00 0.00 0.00 1.31 +0.07 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 1.20 +0.08 43 0 12 0
29SEP27 44.00 C 1.27 1.27 1.27 1.11 +0.10 44 5 11 -5
29SEP27 45.00 C 0.00 0.00 0.00 1.02 +0.11 44 0 27 0
29SEP27 46.00 C 0.00 0.00 0.00 0.94 +0.12 44 0 41 0
29SEP27 47.00 C 0.00 0.00 0.00 0.86 +0.13 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.80 +0.14 44 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 0.74 +0.15 44 0 0 0
29SEP27 50.00 C 0.92 0.92 0.92 0.68 +0.15 44 10 30 0
29SEP27 52.50 C 0.00 0.00 0.00 0.56 +0.13 44 0 36 0
29SEP27 55.00 C 0.00 0.00 0.00 0.46 +0.10 44 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.41 +0.11 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.36 +0.11 46 0 39 0
29SEP27 62.50 C 0.00 0.00 0.00 0.33 +0.12 47 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.30 +0.12 47 0 43 0
29SEP27 67.50 C 0.00 0.00 0.00 0.27 +0.11 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.25 +0.11 49 0 3 0
TOTAL CALL 28,480 639,733 +3,955
11SEP26 18.50 P 0.00 0.00 0.00 0.01 - 203 0 0 -
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 290 0
11SEP26 24.50 P 0.00 0.00 0.00 0.02 0.00 58 0 77 0
11SEP26 25.00 P 0.05 0.06 0.05 0.05 +0.01 56 44 136 +44
11SEP26 25.50 P 0.12 0.16 0.10 0.11 +0.02 53 107 349 -7
11SEP26 26.00 P 0.25 0.35 0.20 0.26 +0.09 54 162 547 -52
11SEP26 26.50 P 0.55 0.60 0.42 0.46 +0.14 51 529 563 -118
11SEP26 27.00 P 0.70 1.00 0.66 0.86 +0.33 62 307 985 -113
11SEP26 27.50 P 1.20 1.40 1.20 1.29 +0.46 71 8 890 0
11SEP26 28.00 P 1.60 1.90 1.60 1.70 +0.50 69 34 778 -32
11SEP26 28.50 P 0.00 0.00 0.00 2.24 +0.60 92 0 327 0
11SEP26 29.00 P 0.00 0.00 0.00 2.68 +0.58 89 0 154 0
11SEP26 29.50 P 0.00 0.00 0.00 3.19 +0.61 105 0 91 0
11SEP26 30.00 P 0.00 0.00 0.00 3.72 +0.63 126 0 4 0
11SEP26 30.50 P 0.00 0.00 0.00 4.13 +0.55 93 0 1 0
11SEP26 31.00 P 0.00 0.00 0.00 4.69 +0.61 139 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 5.12 +0.54 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 5.63 +0.55 119 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 6.20 +0.62 174 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 6.64 +0.56 147 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 7.15 +0.57 164 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 7.70 +0.62 202 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 8.12 +0.54 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 8.62 +0.54 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 9.13 +0.55 172 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 9.68 +0.60 226 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 10.12 +0.54 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 10.73 +0.65 269 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 11.17 +0.59 243 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 11.71 +0.63 276 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 12.20 +0.62 278 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 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 79 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 46 0 30 0
18SEP26 23.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 9 0
18SEP26 24.00 P 0.10 0.12 0.08 0.08 +0.02 46 14 326 +12
18SEP26 24.50 P 0.16 0.16 0.13 0.14 +0.04 45 69 150 +68
18SEP26 25.00 P 0.20 0.28 0.20 0.22 +0.06 44 138 128 +82
18SEP26 25.50 P 0.36 0.45 0.33 0.36 +0.09 44 198 221 +174
18SEP26 26.00 P 0.48 0.60 0.48 0.53 +0.13 43 61 421 +21
18SEP26 26.50 P 0.82 0.94 0.80 0.80 +0.21 45 12 929 +1
18SEP26 27.00 P 0.99 1.23 0.99 1.12 +0.30 46 172 1,190 +167
18SEP26 27.50 P 1.39 1.52 1.28 1.48 +0.37 48 188 220 +186
18SEP26 28.00 P 0.00 0.00 0.00 1.88 +0.44 49 0 110 0
18SEP26 28.50 P 0.00 0.00 0.00 2.30 +0.48 50 0 3 0
18SEP26 29.00 P 0.00 0.00 0.00 2.70 +0.44 46 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 3.19 +0.45 51 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 3.72 +0.56 61 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 4.13 +0.50 47 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 4.69 +0.58 67 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 5.16 +0.56 66 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 5.66 +0.57 70 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 6.20 +0.62 84 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 6.71 +0.63 91 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 7.16 +0.58 84 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 7.70 +0.62 98 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 8.16 +0.58 92 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 8.66 +0.58 96 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 9.16 +0.58 99 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 9.68 +0.60 110 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 10.16 +0.58 107 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 10.73 +0.65 129 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 11.17 +0.59 118 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 11.71 +0.63 132 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 12.20 +0.62 134 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 127 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 0.00 114 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 0.00 103 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 83 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 13,347 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 2,053 0
29SEP26 22.00 P 0.06 0.06 0.06 0.05 +0.02 46 206 4,097 -206
29SEP26 23.00 P 0.12 0.14 0.12 0.12 +0.04 45 239 6,530 -189
29SEP26 24.00 P 0.24 0.29 0.22 0.24 +0.06 43 829 6,420 +65
29SEP26 25.00 P 0.50 0.55 0.41 0.46 +0.08 42 940 18,113 +310
29SEP26 26.00 P 0.90 0.96 0.77 0.82 +0.16 41 2,499 10,578 +109
29SEP26 27.00 P 1.34 1.57 1.32 1.38 +0.29 42 229 12,257 +63
29SEP26 28.00 P 2.00 2.15 2.00 2.11 +0.33 45 675 8,662 -104
29SEP26 29.00 P 2.88 2.88 2.88 2.97 +0.54 49 6 6,428 0
29SEP26 30.00 P 3.50 3.50 3.50 3.86 +0.56 53 16 10,241 +16
29SEP26 31.00 P 4.68 4.90 4.64 4.69 +0.49 46 134 6,643 -73
29SEP26 32.00 P 5.70 5.90 5.70 5.69 +0.52 53 7 2,808 -5
29SEP26 33.00 P 6.77 6.77 6.73 6.71 +0.58 62 300 3,796 -300
29SEP26 34.00 P 0.00 0.00 0.00 7.70 +0.59 68 0 1,887 0
29SEP26 35.00 P 0.00 0.00 0.00 8.66 +0.57 67 0 2,370 0
29SEP26 36.00 P 9.64 9.66 9.64 9.68 +0.60 76 283 12,718 -296
29SEP26 37.00 P 0.00 0.00 0.00 10.73 +0.65 89 0 424 0
29SEP26 38.00 P 0.00 0.00 0.00 11.71 +0.63 91 0 2,304 0
29SEP26 39.00 P 12.77 12.89 12.66 12.64 +0.56 82 431 2,615 -400
29SEP26 40.00 P 13.53 13.84 13.53 13.62 +0.54 0 51 11,531 0
29SEP26 41.00 P 14.53 14.90 14.53 14.64 +0.56 90 468 2,931 0
29SEP26 42.00 P 0.00 0.00 0.00 15.69 +0.61 107 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.69 +0.61 111 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.69 +0.61 116 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.69 +0.61 120 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.69 +0.61 124 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.69 +0.61 128 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.69 +0.61 131 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.69 +0.61 135 0 60 0
29SEP26 50.00 P 23.56 23.86 23.56 23.62 +0.54 0 98 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.19 +0.61 148 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.69 +0.61 156 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 31.19 +0.61 163 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.69 +0.61 171 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.19 +0.61 177 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.68 +0.60 181 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.18 +0.60 188 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.68 +0.60 194 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.18 +0.60 200 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.68 +0.60 206 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.18 +0.60 211 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.67 +0.59 213 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.17 +0.59 218 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.67 +0.59 223 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 105 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 93 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 223 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 0.00 48 0 340 0
29OCT26 18.50 P 0.05 0.05 0.05 0.03 0.00 47 1 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 0.00 46 0 585 0
29OCT26 19.50 P 0.08 0.08 0.08 0.06 +0.01 46 16 656 +12
29OCT26 20.00 P 0.11 0.11 0.11 0.08 +0.01 46 30 1,025 0
29OCT26 21.00 P 0.17 0.19 0.17 0.14 +0.01 44 142 2,463 +102
29OCT26 22.00 P 0.26 0.27 0.26 0.25 +0.04 44 18 2,429 +6
29OCT26 23.00 P 0.40 0.46 0.40 0.41 +0.06 43 262 7,562 -33
29OCT26 24.00 P 0.63 0.70 0.61 0.62 +0.08 41 236 2,852 +46
29OCT26 25.00 P 0.94 1.01 0.91 0.93 +0.12 41 547 3,639 -17
29OCT26 26.00 P 1.35 1.47 1.35 1.38 +0.22 41 100 6,740 +37
29OCT26 27.00 P 1.92 2.00 1.91 1.92 +0.30 41 82 4,997 +17
29OCT26 28.00 P 2.60 2.60 2.43 2.54 +0.35 41 50 3,894 -12
29OCT26 29.00 P 3.28 3.36 3.28 3.34 +0.44 44 72 3,399 +63
29OCT26 30.00 P 4.15 4.15 4.15 4.12 +0.46 44 10 490 +10
29OCT26 31.00 P 0.00 0.00 0.00 5.00 +0.51 46 0 315 0
29OCT26 32.00 P 5.90 5.90 5.90 5.95 +0.54 49 15 591 0
29OCT26 33.00 P 0.00 0.00 0.00 6.79 +0.52 47 0 365 0
29OCT26 34.00 P 0.00 0.00 0.00 7.78 +0.65 51 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 8.69 +0.53 49 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.68 +0.56 51 0 5 0
29OCT26 37.00 P 0.00 0.00 0.00 10.73 +0.63 59 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.71 +0.62 61 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.66 +0.58 59 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.66 +0.58 62 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 14.66 +0.58 66 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.69 +0.61 72 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.69 +0.61 75 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.69 +0.61 78 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.69 +0.61 81 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.72 +0.64 86 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.71 +0.63 88 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.71 +0.63 91 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.72 +0.64 94 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.66 +0.58 89 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.19 +0.61 99 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.69 +0.61 104 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.22 +0.64 114 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.72 +0.64 118 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.22 +0.64 123 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.72 +0.64 128 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.18 +0.60 127 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.68 +0.60 131 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.18 +0.60 135 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.68 +0.60 139 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.18 +0.60 142 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 51 0
27NOV26 18.50 P 0.14 0.14 0.14 0.06 -0.01 42 1 46 +1
27NOV26 19.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 224 0
27NOV26 19.50 P 0.22 0.22 0.22 0.12 -0.01 42 12 325 +12
27NOV26 20.00 P 0.24 0.24 0.24 0.16 -0.01 42 7 855 0
27NOV26 21.00 P 0.37 0.37 0.37 0.28 0.00 43 31 3,032 0
27NOV26 22.00 P 0.52 0.53 0.51 0.45 +0.02 42 121 1,163 +104
27NOV26 23.00 P 0.70 0.73 0.70 0.69 +0.06 43 2,570 3,649 +403
27NOV26 24.00 P 0.97 1.04 0.95 0.98 +0.11 42 518 1,966 +259
27NOV26 25.00 P 1.30 1.40 1.30 1.34 +0.15 42 28 2,888 +10
27NOV26 26.00 P 1.80 1.82 1.75 1.81 +0.22 42 134 2,808 +37
27NOV26 27.00 P 2.34 2.34 2.34 2.35 +0.27 42 30 2,184 0
27NOV26 28.00 P 3.00 3.02 3.00 2.97 +0.32 42 73 1,963 +23
27NOV26 29.00 P 3.61 3.61 3.61 3.69 +0.42 43 75 1,096 +75
27NOV26 30.00 P 4.59 4.59 4.59 4.43 +0.39 43 30 362 +30
27NOV26 31.00 P 0.00 0.00 0.00 5.30 +0.57 46 0 193 0
27NOV26 32.00 P 0.00 0.00 0.00 6.11 +0.48 45 0 77 0
27NOV26 33.00 P 0.00 0.00 0.00 7.01 +0.53 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.91 +0.58 47 0 10 0
27NOV26 35.00 P 0.00 0.00 0.00 8.69 +0.53 40 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 9.77 +0.61 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.73 +0.63 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.71 +0.57 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.69 +0.58 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.66 +0.57 52 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 14.66 +0.58 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.69 +0.61 60 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.69 +0.61 62 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.69 +0.61 65 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.69 +0.61 67 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.72 +0.64 72 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.71 +0.63 73 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.71 +0.63 75 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.72 +0.64 78 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.66 +0.58 74 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.19 +0.61 82 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.69 +0.61 87 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.22 +0.64 94 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.72 +0.64 98 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.22 +0.64 102 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.72 +0.64 106 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.18 +0.60 105 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.68 +0.60 109 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.18 +0.60 112 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.68 +0.60 115 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.18 +0.60 118 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 104 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
30DEC26 15.00 P 0.08 0.08 0.08 0.01 -0.01 42 100 7,373 +100
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 442 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 454 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.02 42 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.03 42 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.04 41 0 627 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.04 41 0 662 0
30DEC26 19.00 P 0.28 0.28 0.28 0.16 -0.05 41 3 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 -0.04 41 1 1,925 +1
30DEC26 20.00 P 0.36 0.40 0.36 0.27 -0.05 41 62 2,854 +31
30DEC26 21.00 P 0.50 0.50 0.50 0.43 -0.03 41 2 3,322 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 +0.01 42 11 2,799 +11
30DEC26 23.00 P 0.95 1.00 0.95 0.93 +0.07 42 9 18,117 -2
30DEC26 24.00 P 1.24 1.32 1.24 1.25 +0.10 41 4 7,816 +1
30DEC26 25.00 P 1.50 1.72 1.50 1.65 +0.15 41 404 15,109 +153
30DEC26 26.00 P 2.12 2.12 2.12 2.12 +0.21 41 25 5,948 +25
30DEC26 27.00 P 2.70 2.70 2.70 2.68 +0.28 42 1 9,133 +1
30DEC26 28.00 P 3.20 3.20 3.20 3.29 +0.32 42 1 5,690 +1
30DEC26 29.00 P 4.00 4.00 4.00 4.01 +0.39 43 36 9,051 +36
30DEC26 30.00 P 4.73 4.73 4.73 4.74 +0.41 43 4 10,069 0
30DEC26 31.00 P 0.00 0.00 0.00 5.57 +0.51 45 0 4,458 0
30DEC26 32.00 P 0.00 0.00 0.00 6.39 +0.55 45 0 6,781 0
30DEC26 33.00 P 0.00 0.00 0.00 7.31 +0.61 47 0 5,901 0
30DEC26 34.00 P 0.00 0.00 0.00 8.15 +0.59 47 0 1,153 0
30DEC26 35.00 P 0.00 0.00 0.00 9.08 +0.67 49 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 9.79 +0.49 43 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 10.93 +0.68 51 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.88 +0.73 52 0 4,438 0
30DEC26 39.00 P 0.00 0.00 0.00 12.82 +0.71 52 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.81 +0.67 54 0 1,030 0
30DEC26 41.00 P 0.00 0.00 0.00 14.69 +0.57 50 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.69 +0.59 52 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.69 +0.60 55 53 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.69 +0.61 57 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.69 +0.61 59 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 19.72 +0.64 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.71 +0.63 64 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.71 +0.63 66 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.72 +0.64 68 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.66 +0.58 65 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.19 +0.61 72 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.69 +0.61 76 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.22 +0.64 82 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.72 +0.64 85 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.22 +0.64 89 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.72 +0.64 92 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.18 +0.60 92 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.68 +0.60 95 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.18 +0.60 98 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.68 +0.60 101 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.18 +0.60 103 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.67 +0.59 105 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 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 44 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 +0.01 44 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 +0.02 44 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 +0.03 44 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.21 +0.03 44 0 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.26 +0.04 44 0 655 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 +0.05 44 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.38 +0.05 43 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.46 +0.06 43 0 2,978 0
30MAR27 19.00 P 0.00 0.00 0.00 0.54 +0.06 43 0 843 0
30MAR27 19.50 P 0.00 0.00 0.00 0.64 +0.09 43 0 346 0
30MAR27 20.00 P 0.76 0.76 0.76 0.75 +0.09 43 103 4,619 +1
30MAR27 21.00 P 1.00 1.00 1.00 0.97 +0.09 43 5 5,121 +5
30MAR27 22.00 P 1.21 1.25 1.21 1.23 +0.11 42 6 5,819 +3
30MAR27 23.00 P 1.56 1.56 1.56 1.54 +0.13 42 2 5,113 0
30MAR27 24.00 P 0.00 0.00 0.00 1.91 +0.17 41 0 2,955 0
30MAR27 25.00 P 2.26 2.35 2.26 2.34 +0.20 41 3 5,721 0
30MAR27 26.00 P 2.88 2.88 2.88 2.83 +0.23 41 10 9,158 +10
30MAR27 27.00 P 3.38 3.38 3.38 3.38 +0.27 41 10 13,735 +10
30MAR27 28.00 P 3.97 3.97 3.97 3.97 +0.29 41 115 7,152 -115
30MAR27 29.00 P 4.65 4.65 4.65 4.65 +0.33 41 30 1,571 0
30MAR27 30.00 P 5.40 5.40 5.40 5.39 +0.43 42 1 6,677 0
30MAR27 31.00 P 0.00 0.00 0.00 6.16 +0.48 43 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.99 +0.56 44 0 1,011 0
30MAR27 33.00 P 0.00 0.00 0.00 7.74 +0.52 44 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.57 +0.56 44 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.43 +0.57 45 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.30 +0.59 45 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.25 +0.67 47 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.15 +0.68 47 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.06 +0.69 47 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.99 +0.71 48 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 14.92 +0.72 48 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.86 +0.73 48 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 16.83 +0.64 49 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.81 +0.65 50 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.81 +0.68 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.81 +0.70 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.75 +0.65 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.75 +0.66 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.75 +0.67 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.75 +0.67 57 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 26.25 +0.67 61 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.75 +0.67 64 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.25 +0.67 67 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.75 +0.67 70 0 0 0
30MAR27 62.50 P 35.88 35.88 35.88 36.25 +0.67 73 1 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.75 +0.67 76 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.25 +0.67 78 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.75 +0.67 81 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.25 +0.67 83 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.75 +0.67 85 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.25 +0.67 87 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 +0.02 48 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.11 +0.02 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 +0.02 47 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.25 +0.03 47 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.30 +0.04 46 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.35 +0.04 46 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.41 +0.04 46 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.49 +0.06 46 0 36 0
29JUN27 17.00 P 0.00 0.00 0.00 0.56 +0.05 45 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.65 +0.06 46 0 703 0
29JUN27 18.00 P 0.00 0.00 0.00 0.72 +0.05 45 0 851 0
29JUN27 18.50 P 0.00 0.00 0.00 0.81 +0.06 44 0 290 0
29JUN27 19.00 P 0.89 0.89 0.89 0.90 +0.06 44 60 635 +60
29JUN27 19.50 P 0.97 1.02 0.97 1.02 +0.09 44 160 491 -30
29JUN27 20.00 P 1.15 1.15 1.15 1.15 +0.09 43 1 543 +1
29JUN27 21.00 P 1.39 1.39 1.39 1.41 +0.09 43 45 2,898 +45
29JUN27 22.00 P 0.00 0.00 0.00 1.73 +0.11 42 0 1,303 0
29JUN27 23.00 P 0.00 0.00 0.00 2.21 +0.26 44 0 1,420 0
29JUN27 24.00 P 2.50 2.50 2.44 2.47 +0.13 42 845 1,778 +782
29JUN27 25.00 P 2.85 2.96 2.85 2.92 +0.18 41 677 2,092 +677
29JUN27 26.00 P 3.34 3.47 3.34 3.42 +0.22 41 280 4,207 +280
29JUN27 27.00 P 0.00 0.00 0.00 3.95 +0.24 41 0 1,163 0
29JUN27 28.00 P 0.00 0.00 0.00 4.58 +0.30 41 0 8,526 0
29JUN27 29.00 P 5.32 5.32 5.29 5.22 +0.32 42 115 1,269 0
29JUN27 30.00 P 5.84 6.00 5.84 5.92 +0.36 42 31 4,096 +30
29JUN27 31.00 P 6.59 6.59 6.59 6.74 +0.50 43 30 1,796 +30
29JUN27 32.00 P 0.00 0.00 0.00 7.48 +0.52 43 0 510 0
29JUN27 33.00 P 0.00 0.00 0.00 8.20 +0.49 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 9.06 +0.56 44 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.83 +0.53 44 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 10.66 +0.54 44 0 309 0
29JUN27 37.00 P 0.00 0.00 0.00 11.58 +0.62 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.46 +0.65 45 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 13.31 +0.62 45 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 14.20 +0.63 45 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 15.10 +0.64 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.05 +0.68 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.97 +0.69 46 53 53 +53
29JUN27 44.00 P 0.00 0.00 0.00 17.91 +0.73 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.86 +0.73 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.83 +0.72 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.81 +0.60 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.81 +0.64 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.75 +0.60 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.75 +0.63 51 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 26.25 +0.66 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.75 +0.67 56 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.25 +0.67 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.75 +0.67 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.25 +0.67 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.75 +0.67 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.25 +0.67 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.75 +0.67 71 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.25 +0.67 73 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.75 +0.67 75 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.25 +0.67 77 0 0 0
29SEP27 9.25 P 0.12 0.12 0.12 0.01 0.00 40 2 98 +2
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 31 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 32 0
29SEP27 11.00 P 0.19 0.19 0.19 0.06 +0.02 43 1 1 +1
29SEP27 11.50 P 0.00 0.00 0.00 0.08 +0.03 43 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 0.10 +0.03 43 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.13 +0.04 43 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.16 +0.05 43 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.20 +0.06 43 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.25 +0.08 43 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.30 +0.08 43 0 1 0
29SEP27 15.00 P 0.50 0.51 0.50 0.36 +0.10 43 7 102 +2
29SEP27 15.50 P 0.00 0.00 0.00 0.43 +0.12 43 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.51 +0.14 43 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.59 +0.16 43 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.68 +0.17 43 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.79 +0.19 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.91 +0.21 43 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.02 +0.20 43 0 90 0
29SEP27 19.00 P 1.16 1.18 1.16 1.16 +0.22 43 6 106 +3
29SEP27 19.50 P 0.00 0.00 0.00 1.31 +0.24 43 0 103 0
29SEP27 20.00 P 1.36 1.36 1.36 1.44 +0.21 43 5 14 +5
29SEP27 21.00 P 0.00 0.00 0.00 1.74 +0.19 42 0 43 0
29SEP27 22.00 P 0.00 0.00 0.00 2.09 +0.16 42 0 175 0
29SEP27 23.00 P 2.34 2.41 2.34 2.48 +0.18 42 3 6 +3
29SEP27 24.00 P 0.00 0.00 0.00 2.91 +0.18 42 0 10 0
29SEP27 25.00 P 3.30 3.30 3.25 3.39 +0.26 41 96 254 +96
29SEP27 26.00 P 0.00 0.00 0.00 3.87 +0.23 41 0 321 0
29SEP27 27.00 P 0.00 0.00 0.00 4.45 +0.27 41 0 4 0
29SEP27 28.00 P 0.00 0.00 0.00 5.03 +0.25 41 0 122 0
29SEP27 29.00 P 0.00 0.00 0.00 5.68 +0.32 41 0 3 0
29SEP27 30.00 P 0.00 0.00 0.00 6.36 +0.34 42 0 1 0
29SEP27 31.00 P 0.00 0.00 0.00 7.07 +0.37 42 0 2 0
29SEP27 32.00 P 0.00 0.00 0.00 7.84 +0.42 42 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.61 +0.47 43 0 115 0
29SEP27 34.00 P 0.00 0.00 0.00 9.39 +0.49 43 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 10.19 +0.49 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.07 +0.57 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.90 +0.59 44 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.76 +0.61 45 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.56 +0.57 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.44 +0.61 44 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 15.29 +0.56 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 16.21 +0.59 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.08 +0.57 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.03 +0.62 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.97 +0.68 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.95 +0.71 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.81 +0.60 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.81 +0.64 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.78 +0.63 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.76 +0.64 47 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 26.25 +0.66 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.75 +0.67 52 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.25 +0.67 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 33.75 +0.67 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 36.26 +0.68 59 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.76 +0.68 61 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.26 +0.68 63 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.75 +0.67 65 0 0 0
TOTAL PUT 18,084 557,201 +2,920
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$ 320.800
11SEP26 250.00 C 0.00 0.00 0.00 70.84 -10.43 0 0 0 0
11SEP26 252.50 C 0.00 0.00 0.00 68.35 -10.43 107 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 65.85 -10.44 102 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 63.36 -10.44 106 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 60.86 -10.45 101 0 0 0
11SEP26 262.50 C 0.00 0.00 0.00 58.37 -10.46 102 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 55.89 -10.47 103 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 53.41 -10.48 103 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 50.94 -10.49 103 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 48.48 -10.50 103 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 46.03 -10.52 103 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 43.60 -10.53 103 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 41.19 -10.54 103 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 38.81 -10.54 103 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 36.46 -10.53 103 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 34.14 -10.53 103 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 31.87 -10.50 103 0 15 0
11SEP26 292.50 C 0.00 0.00 0.00 29.64 -10.47 103 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 27.47 -10.43 103 0 15 0
11SEP26 297.50 C 0.00 0.00 0.00 25.37 -10.35 103 0 15 0
11SEP26 300.00 C 0.00 0.00 0.00 23.33 -10.27 103 0 15 0
11SEP26 305.00 C 0.00 0.00 0.00 20.08 -9.00 111 0 0 0
11SEP26 310.00 C 22.80 22.80 18.20 16.49 -8.42 109 52 11 +10
11SEP26 315.00 C 17.43 17.43 17.43 13.30 -8.68 107 15 15 +15
11SEP26 320.00 C 11.50 11.50 11.50 10.52 -8.12 106 10 35 +5
11SEP26 325.00 C 18.80 24.13 7.23 8.16 -7.43 105 3,952 3,838 +3,761
11SEP26 330.00 C 12.86 22.50 6.39 6.21 -6.65 105 464 236 +55
11SEP26 335.00 C 11.80 19.00 4.87 4.62 -5.97 105 7,963 14,988 +7,178
11SEP26 340.00 C 11.50 15.50 3.20 3.37 -5.25 104 2,834 1,326 +455
11SEP26 345.00 C 10.70 11.88 2.58 2.41 -4.62 104 3,443 2,827 +2,592
11SEP26 350.00 C 7.00 11.20 1.90 1.69 -3.84 104 1,221 607 +253
11SEP26 355.00 C 5.79 9.00 1.42 1.16 -3.28 104 167 169 +4
11SEP26 360.00 C 4.80 5.80 1.07 0.78 -2.74 104 1,301 968 +172
11SEP26 365.00 C 4.15 4.15 0.84 0.51 -2.26 103 239 374 +135
11SEP26 370.00 C 3.50 4.50 0.72 0.33 -1.76 103 209 967 -82
11SEP26 375.00 C 2.68 3.68 2.56 0.21 -1.37 103 50 200 +12
11SEP26 380.00 C 1.90 2.90 0.50 0.13 -1.05 103 1,199 3,155 -532
11SEP26 385.00 C 1.26 1.26 1.25 0.08 -0.79 103 30 327 +3
11SEP26 390.00 C 1.33 1.33 0.99 0.05 -0.58 104 16 576 +14
11SEP26 395.00 C 0.00 0.00 0.00 0.03 -0.43 104 0 629 0
11SEP26 400.00 C 0.73 1.10 0.28 0.02 -0.31 105 1,368 2,397 -790
11SEP26 405.00 C 1.02 1.03 0.75 0.01 -0.22 104 171 1,554 0
11SEP26 410.00 C 0.63 0.63 0.63 0.01 -0.15 109 15 283 -15
11SEP26 415.00 C 0.71 0.71 0.61 0.01 -0.10 114 47 54 -5
11SEP26 420.00 C 0.55 0.55 0.54 0.01 -0.07 118 12 443 +3
11SEP26 425.00 C 0.00 0.00 0.00 0.01 -0.05 123 0 105 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.02 128 0 28 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 -0.01 132 0 92 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 137 0 155 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 141 0 175 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 146 0 207 0
11SEP26 455.00 C 0.50 0.50 0.50 0.01 0.00 150 5 140 -5
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 154 0 55 0
18SEP26 265.00 C 0.00 0.00 0.00 60.25 - 118 0 0 -
18SEP26 267.50 C 0.00 0.00 0.00 56.33 - 100 0 0 -
18SEP26 270.00 C 0.00 0.00 0.00 54.20 - 100 0 0 -
18SEP26 272.50 C 0.00 0.00 0.00 52.11 - 100 0 0 -
18SEP26 275.00 C 0.00 0.00 0.00 50.05 -9.42 100 0 0 0
18SEP26 277.50 C 0.00 0.00 0.00 48.03 -9.31 100 0 0 0
18SEP26 280.00 C 0.00 0.00 0.00 46.05 -9.20 100 0 50 0
18SEP26 282.50 C 0.00 0.00 0.00 44.11 -9.08 100 0 0 0
18SEP26 285.00 C 0.00 0.00 0.00 42.21 -8.96 100 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 40.36 -8.83 100 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 38.55 -8.69 100 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 36.79 -8.55 100 0 0 0
18SEP26 295.00 C 0.00 0.00 0.00 35.08 -8.39 100 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 33.42 -8.23 100 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 31.80 -8.07 100 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 29.58 -6.87 105 0 45 0
18SEP26 310.00 C 26.72 27.00 26.72 26.61 -6.31 104 65 83 +65
18SEP26 315.00 C 31.19 31.19 31.19 23.85 -6.39 104 15 90 +15
18SEP26 320.00 C 32.00 32.00 21.50 21.29 -5.95 103 11 46 +1
18SEP26 325.00 C 18.00 18.00 18.00 18.94 -5.50 103 100 385 +100
18SEP26 330.00 C 26.00 32.00 15.60 16.78 -4.72 102 130 1,346 +93
18SEP26 335.00 C 17.68 17.68 14.40 14.82 -4.78 102 105 508 +105
18SEP26 340.00 C 21.20 21.20 15.80 13.04 -4.23 102 6 12 -3
18SEP26 345.00 C 18.05 23.50 13.00 11.43 -4.35 102 67 135 +18
18SEP26 350.00 C 16.00 21.14 9.30 9.98 -3.61 102 15 76 +3
18SEP26 355.00 C 0.00 0.00 0.00 8.64 -3.38 101 0 110 0
18SEP26 360.00 C 14.30 14.30 7.31 7.50 -3.30 101 84 90 +42
18SEP26 365.00 C 0.00 0.00 0.00 6.49 -2.84 101 0 194 0
18SEP26 370.00 C 9.36 10.50 9.36 5.62 -2.58 101 15 1,581 0
18SEP26 375.00 C 0.00 0.00 0.00 4.83 -2.43 101 0 1 0
18SEP26 380.00 C 9.00 9.00 4.09 4.14 -2.30 101 65 90 +31
18SEP26 385.00 C 0.00 0.00 0.00 3.53 -2.18 101 0 5 0
18SEP26 390.00 C 8.00 8.00 3.27 3.01 -1.98 101 18 20 +18
18SEP26 395.00 C 4.74 4.74 2.88 2.55 -1.77 101 22 25 +22
18SEP26 400.00 C 3.93 3.93 2.96 2.16 -1.56 101 32 87 +20
18SEP26 405.00 C 2.89 2.89 2.89 1.83 -1.37 101 17 47 +17
18SEP26 410.00 C 2.42 2.42 2.42 1.54 -1.21 101 15 45 +13
18SEP26 415.00 C 2.19 2.19 2.19 1.29 -1.06 101 15 42 +15
18SEP26 420.00 C 0.00 0.00 0.00 1.08 -0.93 101 0 79 0
18SEP26 425.00 C 0.00 0.00 0.00 0.91 -0.80 101 0 17 0
18SEP26 430.00 C 0.00 0.00 0.00 0.75 -0.67 100 0 0 0
18SEP26 435.00 C 0.00 0.00 0.00 0.61 -0.59 100 0 0 0
18SEP26 440.00 C 0.00 0.00 0.00 0.51 -0.51 100 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.42 -0.44 100 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.36 -0.37 101 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.29 -0.32 100 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.24 -0.27 100 0 50 0
29SEP26 182.50 C 0.00 0.00 0.00 138.68 - 93 0 0 -
29SEP26 185.00 C 0.00 0.00 0.00 136.20 - 92 0 0 -
29SEP26 187.50 C 0.00 0.00 0.00 133.73 -10.41 93 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 131.26 -10.40 93 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 129.11 -10.09 107 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 129.10 -7.63 149 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 126.61 -7.66 146 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 124.58 -7.24 148 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 118.60 -8.33 130 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 113.82 -8.24 127 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 109.90 -6.56 132 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 105.06 -6.91 128 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 100.18 -6.20 123 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 95.56 -7.37 120 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 90.85 -6.48 116 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 86.23 -6.63 113 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 81.70 -7.86 110 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 77.27 -7.18 108 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 72.95 -7.17 106 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 68.74 -7.13 104 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 64.66 -7.14 103 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 60.71 -7.59 101 0 25 0
29SEP26 275.00 C 0.00 0.00 0.00 55.25 -9.32 93 0 10 0
29SEP26 280.00 C 0.00 0.00 0.00 51.68 -9.16 93 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 48.27 -8.96 93 0 75 0
29SEP26 290.00 C 0.00 0.00 0.00 44.99 -8.76 93 0 77 0
29SEP26 295.00 C 0.00 0.00 0.00 41.86 -8.55 93 0 105 0
29SEP26 300.00 C 0.00 0.00 0.00 38.89 -8.32 93 2 316 0
29SEP26 310.00 C 0.00 0.00 0.00 33.38 -7.83 93 0 536 0
29SEP26 320.00 C 34.20 34.20 28.00 29.31 -5.93 96 3,612 3,720 +3,071
29SEP26 330.00 C 34.38 34.50 24.00 24.82 -5.16 95 7,865 7,421 +6,549
29SEP26 340.00 C 31.00 33.20 23.31 20.89 -5.05 95 68 1,221 -46
29SEP26 350.00 C 25.00 27.00 17.99 17.48 -4.49 94 22 799 +2
29SEP26 360.00 C 19.80 22.20 14.00 14.54 -4.11 94 95 1,595 +1
29SEP26 370.00 C 18.50 18.50 12.50 12.03 -3.74 94 42 1,424 +42
29SEP26 380.00 C 17.50 17.50 11.20 9.90 -3.37 94 62 5,529 +5
29SEP26 390.00 C 14.00 15.50 8.20 8.11 -3.46 94 323 1,018 +240
29SEP26 400.00 C 9.80 13.00 7.00 6.61 -3.19 94 2,226 6,854 +1,662
29SEP26 410.00 C 11.00 11.00 8.50 5.37 -2.53 94 101 365 +50
29SEP26 420.00 C 0.00 0.00 0.00 4.34 -2.45 93 0 2,353 0
29SEP26 430.00 C 6.31 6.31 4.25 3.50 -2.11 93 105 950 +105
29SEP26 440.00 C 3.61 3.61 3.61 2.80 -1.82 93 45 275 +25
29SEP26 450.00 C 4.58 4.58 3.50 2.24 -1.55 93 145 1,428 +100
29SEP26 460.00 C 0.00 0.00 0.00 1.79 -1.31 93 0 427 0
29SEP26 470.00 C 0.00 0.00 0.00 1.42 -1.11 93 0 3,688 0
29SEP26 480.00 C 3.00 3.00 1.99 1.13 -0.93 93 20 23 -10
29SEP26 490.00 C 1.76 1.76 1.76 0.89 -0.79 93 15 53 +15
29SEP26 500.00 C 2.97 2.97 1.51 0.70 -0.66 93 214 1,150 -15
29SEP26 510.00 C 0.00 0.00 0.00 0.55 -0.55 93 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.44 -0.45 93 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.34 -0.38 93 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.27 -0.31 93 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.20 -0.26 92 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.16 -0.21 93 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.12 -0.17 92 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.10 -0.13 93 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.07 -0.12 92 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.06 -0.09 93 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.05 -0.07 93 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.04 -0.05 94 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.03 -0.05 93 0 65 0
29SEP26 640.00 C 0.00 0.00 0.00 0.02 -0.04 92 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 -0.04 89 0 25 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 -0.03 91 0 25 0
29OCT26 182.50 C 0.00 0.00 0.00 142.70 - 110 0 0 -
29OCT26 185.00 C 0.00 0.00 0.00 140.05 - 107 0 0 -
29OCT26 187.50 C 0.00 0.00 0.00 138.18 -8.41 109 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 135.68 -6.36 107 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 133.65 -8.38 107 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 131.27 -8.51 106 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 129.37 -6.37 107 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 126.88 -5.67 105 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 123.22 -6.03 108 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 118.37 -5.86 104 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 114.79 -6.03 106 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 110.09 -5.61 103 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 106.25 -5.55 103 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 102.30 -5.51 102 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 98.56 -6.08 102 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 94.28 -6.51 100 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 91.03 -6.17 101 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 87.32 -6.20 100 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 83.71 -5.85 100 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 80.20 -6.58 99 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 76.80 -6.52 99 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 73.50 -6.28 98 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 70.19 -6.19 97 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 67.21 -6.00 97 0 2 0
29OCT26 285.00 C 0.00 0.00 0.00 64.22 -5.92 97 0 150 0
29OCT26 290.00 C 0.00 0.00 0.00 61.33 -5.69 97 0 60 0
29OCT26 295.00 C 0.00 0.00 0.00 58.54 -5.53 96 0 60 0
29OCT26 300.00 C 0.00 0.00 0.00 55.86 -5.31 96 0 85 0
29OCT26 310.00 C 0.00 0.00 0.00 50.78 -5.33 96 0 947 0
29OCT26 320.00 C 60.69 60.69 47.00 46.09 -5.30 95 14 1,529 0
29OCT26 330.00 C 50.14 50.61 48.17 41.77 -5.24 95 81 646 -52
29OCT26 340.00 C 45.66 51.09 40.00 37.79 -5.25 95 94 1,471 -89
29OCT26 350.00 C 41.32 46.70 33.80 34.15 -5.04 95 69 1,442 -44
29OCT26 360.00 C 41.00 41.00 31.87 30.81 -4.91 94 4 485 0
29OCT26 370.00 C 35.43 35.43 35.43 27.77 -4.75 94 8 441 -8
29OCT26 380.00 C 32.00 32.00 32.00 25.01 -4.58 94 2 124 0
29OCT26 390.00 C 0.00 0.00 0.00 22.49 -4.40 94 0 250 0
29OCT26 400.00 C 29.65 29.65 23.00 20.21 -4.21 94 10 1,158 -5
29OCT26 410.00 C 0.00 0.00 0.00 18.15 -4.02 94 0 4,644 0
29OCT26 420.00 C 21.37 23.00 17.00 16.28 -3.98 94 22 211 +16
29OCT26 430.00 C 18.47 18.47 17.11 14.60 -3.76 94 127 93 -29
29OCT26 440.00 C 0.00 0.00 0.00 13.08 -3.66 94 0 30 0
29OCT26 450.00 C 0.00 0.00 0.00 11.71 -3.57 93 0 54 0
29OCT26 460.00 C 12.10 12.10 12.10 10.48 -3.48 93 60 87 +36
29OCT26 470.00 C 0.00 0.00 0.00 9.37 -3.33 93 0 21 0
29OCT26 480.00 C 11.10 11.50 10.10 8.38 -3.26 93 290 265 +213
29OCT26 490.00 C 0.00 0.00 0.00 7.49 -3.14 93 0 4,536 0
29OCT26 500.00 C 8.58 8.58 8.58 6.69 -2.92 93 90 384 +90
29OCT26 510.00 C 0.00 0.00 0.00 5.98 -2.70 93 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 5.34 -2.50 93 0 0 0
29OCT26 530.00 C 7.52 7.52 7.25 4.77 -2.31 93 90 90 +90
29OCT26 540.00 C 0.00 0.00 0.00 4.26 -2.14 93 0 0 0
29OCT26 550.00 C 7.45 7.45 7.45 3.80 -1.98 93 4 4 +4
29OCT26 560.00 C 0.00 0.00 0.00 3.39 -1.83 93 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 3.03 -1.68 93 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 2.70 -1.43 93 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 2.41 -1.32 93 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 2.15 -1.21 93 0 0 0
29OCT26 610.00 C 4.44 4.44 4.44 1.92 -1.12 93 6 6 +6
29OCT26 620.00 C 0.00 0.00 0.00 1.71 -1.03 93 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 1.53 -0.95 93 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 1.36 -0.88 93 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 1.18 -0.84 92 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 1.05 -0.77 92 0 3 0
27NOV26 182.50 C 0.00 0.00 0.00 146.15 - 103 0 0 -
27NOV26 185.00 C 0.00 0.00 0.00 144.07 - 103 0 0 -
27NOV26 187.50 C 0.00 0.00 0.00 142.10 -5.59 103 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 139.84 -5.92 102 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 137.73 -5.22 102 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 135.86 -5.23 102 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 133.79 -5.58 102 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 131.73 -5.29 101 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 127.99 -4.93 102 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 124.04 -5.16 101 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 119.98 -6.01 100 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 116.47 -5.27 100 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 112.72 -5.84 100 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 109.11 -5.75 99 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 105.50 -6.02 99 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 101.75 -6.04 98 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 98.82 -5.68 99 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 95.38 -5.85 98 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 92.15 -5.13 98 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 89.35 -5.14 98 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 86.10 -5.13 97 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 83.07 -5.17 97 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 80.11 -5.34 97 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 77.27 -5.44 96 0 15 0
27NOV26 285.00 C 0.00 0.00 0.00 74.54 -5.46 96 0 15 0
27NOV26 290.00 C 0.00 0.00 0.00 71.85 -5.56 96 0 112 0
27NOV26 295.00 C 0.00 0.00 0.00 69.94 -4.94 97 0 147 0
27NOV26 300.00 C 0.00 0.00 0.00 67.44 -4.99 97 0 175 0
27NOV26 310.00 C 0.00 0.00 0.00 62.72 -5.01 96 0 311 0
27NOV26 320.00 C 62.68 62.68 60.34 58.57 -4.74 97 75 725 +45
27NOV26 330.00 C 62.17 62.84 53.02 54.40 -4.74 96 92 1,210 -22
27NOV26 340.00 C 59.86 63.19 49.27 50.51 -4.72 96 116 619 +66
27NOV26 350.00 C 52.36 59.04 45.87 46.87 -4.69 96 89 422 +73
27NOV26 360.00 C 0.00 0.00 0.00 43.47 -4.64 96 0 98 0
27NOV26 370.00 C 49.75 49.75 41.71 40.31 -4.58 96 18 136 -15
27NOV26 380.00 C 48.64 48.64 37.47 37.37 -4.50 96 1,110 1,250 +1,050
27NOV26 390.00 C 34.97 34.97 34.97 34.63 -4.41 95 15 209 0
27NOV26 400.00 C 0.00 0.00 0.00 32.08 -4.32 95 0 224 0
27NOV26 410.00 C 0.00 0.00 0.00 29.72 -4.52 95 0 61 0
27NOV26 420.00 C 0.00 0.00 0.00 27.53 -4.09 95 0 343 0
27NOV26 430.00 C 0.00 0.00 0.00 25.49 -3.98 95 0 75 0
27NOV26 440.00 C 0.00 0.00 0.00 23.60 -3.86 95 0 62 0
27NOV26 450.00 C 0.00 0.00 0.00 21.86 -4.52 95 0 182 0
27NOV26 460.00 C 25.50 25.50 22.00 20.24 -3.60 95 3 79 +3
27NOV26 470.00 C 0.00 0.00 0.00 18.73 -3.78 95 0 46 0
27NOV26 480.00 C 0.00 0.00 0.00 17.34 -4.00 95 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 16.06 -3.83 95 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 14.87 -3.66 95 0 100 0
27NOV26 510.00 C 0.00 0.00 0.00 13.77 -3.75 95 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 12.75 -3.34 95 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 11.80 -3.20 95 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 10.93 -3.47 95 0 0 0
27NOV26 550.00 C 16.00 16.00 16.00 10.13 -2.90 95 1 1 +1
27NOV26 560.00 C 0.00 0.00 0.00 9.38 -2.77 95 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 8.69 -2.64 94 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 8.05 -2.51 94 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 7.46 -2.69 94 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 6.91 -2.28 94 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 6.41 -2.16 94 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 5.94 -2.06 94 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 5.51 -1.95 94 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 5.11 -1.86 94 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 4.74 -1.76 94 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 4.40 -1.67 94 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 148.19 - 93 0 0 -
30DEC26 185.00 C 0.00 0.00 0.00 146.21 - 93 0 0 -
30DEC26 187.50 C 0.00 0.00 0.00 144.25 -6.60 93 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 142.31 -6.59 93 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 141.91 -5.05 97 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 138.96 -6.08 94 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 138.13 -5.22 97 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 134.73 -6.55 93 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 131.06 -10.21 93 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 128.99 -8.64 97 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 123.93 -10.13 93 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 122.08 -8.49 97 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 117.70 -7.03 94 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 113.62 -7.26 92 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 110.24 -7.43 92 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 107.01 -6.80 92 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 105.45 -5.33 95 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 101.70 -6.11 93 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 98.43 -6.49 93 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 95.96 -6.13 93 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 93.42 -5.91 94 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 90.51 -6.13 93 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 87.60 -6.42 93 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 85.47 -5.98 94 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 82.31 -6.65 92 0 10 0
30DEC26 290.00 C 0.00 0.00 0.00 79.50 -7.02 92 0 6 0
30DEC26 295.00 C 0.00 0.00 0.00 78.11 -6.04 93 0 11 0
30DEC26 300.00 C 85.90 85.90 85.90 75.81 -6.03 93 1 33 +1
30DEC26 310.00 C 70.92 70.92 70.86 71.78 -5.62 94 30 477 +15
30DEC26 320.00 C 71.00 71.00 71.00 68.21 -4.97 95 2 1,530 +2
30DEC26 330.00 C 0.00 0.00 0.00 64.33 -4.86 95 0 795 0
30DEC26 340.00 C 70.48 74.31 70.48 60.62 -4.79 95 24 1,335 0
30DEC26 350.00 C 0.00 0.00 0.00 57.21 -4.62 95 0 1,463 0
30DEC26 360.00 C 66.00 66.00 66.00 54.00 -4.45 95 5 418 0
30DEC26 370.00 C 0.00 0.00 0.00 50.95 -4.30 95 0 245 0
30DEC26 380.00 C 54.33 54.33 47.15 47.95 -4.27 95 115 718 +85
30DEC26 390.00 C 51.47 51.47 44.17 45.13 -4.23 95 34 232 -30
30DEC26 400.00 C 48.74 48.78 48.70 42.48 -4.18 95 45 80 -25
30DEC26 410.00 C 0.00 0.00 0.00 39.98 -4.14 94 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 37.41 -4.28 94 0 222 0
30DEC26 430.00 C 0.00 0.00 0.00 35.42 -4.00 94 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 33.35 -3.92 94 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 31.40 -3.84 94 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 29.56 -3.77 94 0 27 0
30DEC26 470.00 C 0.00 0.00 0.00 27.84 -3.98 94 0 183 0
30DEC26 480.00 C 0.00 0.00 0.00 26.22 -3.75 94 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 24.70 -3.85 94 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 23.27 -3.77 94 0 22 0
30DEC26 510.00 C 0.00 0.00 0.00 21.92 -3.75 94 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 20.66 -3.78 94 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 19.47 -3.94 94 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 18.36 -3.69 94 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 17.31 -3.95 94 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 16.32 -3.73 94 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 15.39 -3.80 94 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 14.52 -3.79 94 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 13.70 -3.64 94 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 12.93 -3.51 94 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 12.21 -3.37 94 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 11.52 -3.25 94 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 10.88 -3.13 94 0 30 0
30DEC26 640.00 C 0.00 0.00 0.00 10.28 -3.00 94 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 9.71 -2.89 94 0 30 0
30DEC26 660.00 C 0.00 0.00 0.00 9.17 -2.79 94 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 159.27 - 92 0 0 -
30MAR27 185.00 C 0.00 0.00 0.00 157.59 - 92 0 0 -
30MAR27 187.50 C 0.00 0.00 0.00 155.92 -6.97 92 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 154.27 -8.61 93 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 152.63 -10.24 92 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 151.02 -10.22 93 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 149.41 -10.21 92 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 147.83 -7.04 92 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 144.71 -10.15 92 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 141.66 -10.11 93 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 138.67 -10.07 92 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 134.79 -6.61 91 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 132.88 -5.70 92 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 129.05 -6.77 91 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 126.27 -6.85 91 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 124.66 -5.81 92 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 122.04 -5.84 92 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 118.29 -7.05 91 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 115.75 -7.11 91 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 114.52 -5.91 92 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 110.86 -7.19 91 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 108.50 -7.22 91 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 107.49 -5.95 92 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 103.96 -7.25 91 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 101.80 -7.23 91 0 11 0
30MAR27 290.00 C 0.00 0.00 0.00 100.93 -5.96 93 0 1,007 0
30MAR27 295.00 C 0.00 0.00 0.00 98.07 -6.73 92 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 95.59 -7.17 91 0 532 0
30MAR27 310.00 C 0.00 0.00 0.00 92.48 -6.32 92 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 89.30 -5.71 93 210 4,935 +210
30MAR27 330.00 C 0.00 0.00 0.00 85.33 -6.05 92 330 3,796 +330
30MAR27 340.00 C 0.00 0.00 0.00 82.48 -5.42 93 120 1,746 +120
30MAR27 350.00 C 0.00 0.00 0.00 79.32 -5.25 93 0 1,411 0
30MAR27 360.00 C 0.00 0.00 0.00 76.30 -5.09 93 0 813 0
30MAR27 370.00 C 0.00 0.00 0.00 73.43 -4.91 93 0 526 0
30MAR27 380.00 C 0.00 0.00 0.00 70.69 -4.72 94 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 68.07 -4.54 94 0 1,545 0
30MAR27 400.00 C 0.00 0.00 0.00 65.62 -4.31 94 0 32 0
30MAR27 410.00 C 73.50 74.00 73.50 62.98 -4.38 94 80 125 +80
30MAR27 420.00 C 0.00 0.00 0.00 60.70 -4.20 94 0 55 0
30MAR27 430.00 C 0.00 0.00 0.00 58.84 -3.70 94 0 397 0
30MAR27 440.00 C 0.00 0.00 0.00 56.40 -3.87 94 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 54.42 -3.68 94 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 52.35 -3.67 94 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 50.37 -3.66 94 0 36 0
30MAR27 480.00 C 0.00 0.00 0.00 48.48 -3.75 94 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 46.66 -3.95 94 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 44.93 -3.90 94 0 35 0
30MAR27 510.00 C 0.00 0.00 0.00 43.26 -4.16 94 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 41.67 -4.63 94 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 40.15 -4.40 94 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 38.68 -4.66 94 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 37.28 -4.81 94 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 35.94 -4.91 94 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 34.65 -4.83 94 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 33.41 -4.65 94 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 32.23 -4.87 94 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 31.09 -4.95 94 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 30.00 -4.90 94 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 28.95 -5.05 94 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 27.95 -5.02 94 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 26.98 -4.91 93 0 30 0
30MAR27 650.00 C 0.00 0.00 0.00 26.06 -4.80 93 0 45 0
30MAR27 660.00 C 0.00 0.00 0.00 25.16 -4.71 93 0 30 0
29JUN27 182.50 C 0.00 0.00 0.00 169.74 - 93 0 0 -
29JUN27 185.00 C 0.00 0.00 0.00 168.25 - 93 0 0 -
29JUN27 187.50 C 0.00 0.00 0.00 166.78 -8.98 93 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 165.33 -8.94 93 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 163.89 -8.91 93 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 162.46 -8.87 93 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 161.05 -8.83 93 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 159.65 -8.80 93 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 156.90 -8.73 93 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 154.21 -8.65 93 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 151.57 -8.57 93 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 148.98 -8.50 93 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 146.45 -8.42 93 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 143.97 -8.35 93 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 141.53 -8.28 93 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 139.15 -8.20 93 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 136.82 -8.12 93 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 134.53 -8.05 93 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 132.30 -7.97 93 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 130.10 -7.90 93 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 127.95 -7.83 93 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 125.85 -7.75 93 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 123.78 -7.68 93 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 121.76 -7.60 93 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 119.78 -7.53 93 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 117.83 -7.46 93 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 115.93 -7.39 93 0 18 0
29JUN27 300.00 C 0.00 0.00 0.00 114.06 -7.32 93 0 24 0
29JUN27 310.00 C 0.00 0.00 0.00 110.44 -7.17 93 0 3 0
29JUN27 320.00 C 0.00 0.00 0.00 105.01 -5.56 91 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 101.67 -5.52 91 0 2,176 0
29JUN27 340.00 C 0.00 0.00 0.00 98.77 -5.17 91 0 157 0
29JUN27 350.00 C 108.51 108.51 108.51 95.79 -5.02 91 15 535 +15
29JUN27 360.00 C 105.39 105.39 95.69 92.92 -4.87 92 30 3,285 +30
29JUN27 370.00 C 102.43 102.43 102.43 90.20 -4.69 92 15 2,237 +15
29JUN27 380.00 C 99.59 99.59 99.59 87.59 -4.50 92 15 2,400 -15
29JUN27 390.00 C 87.75 87.75 87.63 85.09 -4.31 92 30 2,528 +30
29JUN27 400.00 C 89.30 91.00 85.23 82.72 -4.08 92 23 159 +23
29JUN27 410.00 C 83.01 83.01 82.90 80.43 -3.87 92 45 195 +45
29JUN27 420.00 C 0.00 0.00 0.00 78.67 -5.62 93 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 76.39 -3.71 93 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 74.19 -4.04 93 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 72.50 -3.91 93 0 10 0
29JUN27 460.00 C 0.00 0.00 0.00 70.64 -3.66 93 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 68.04 -4.59 93 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 67.23 -3.98 94 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 65.46 -3.81 94 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 63.86 -3.42 94 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 62.31 -3.27 94 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 60.82 -3.31 94 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 59.27 -2.86 94 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 55.99 -5.19 93 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 54.50 -4.41 93 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 53.05 -4.32 93 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 51.66 -4.23 93 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 50.30 -4.15 93 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 48.99 -5.45 93 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 47.73 -5.54 93 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 46.50 -5.43 93 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 45.32 -3.83 93 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 44.17 -3.76 93 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 43.05 -4.87 93 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 41.97 -3.62 93 0 30 0
29JUN27 660.00 C 43.04 43.04 43.04 41.96 -3.62 94 15 60 +15
29SEP27 182.50 C 0.00 0.00 0.00 178.92 - 93 0 0 -
29SEP27 185.00 C 0.00 0.00 0.00 177.58 - 93 0 0 -
29SEP27 187.50 C 0.00 0.00 0.00 176.25 -9.84 93 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 174.94 -9.82 93 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 173.63 -9.81 93 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 172.35 -9.78 93 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 171.07 -9.77 93 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 169.81 -9.74 93 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 167.32 -9.71 93 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 164.88 -9.67 93 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 162.49 -9.63 93 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 160.15 -9.58 93 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 157.85 -9.54 93 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 155.59 -9.51 93 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 153.38 -9.46 93 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 151.22 -9.41 93 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 149.09 -9.37 93 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 147.01 -9.32 93 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 144.96 -9.28 93 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 142.95 -9.24 93 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 140.99 -9.19 93 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 139.05 -9.15 93 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 137.16 -9.10 93 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 135.30 -9.05 93 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 133.47 -9.01 93 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 131.68 -8.96 93 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 127.81 -6.86 91 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 125.22 -7.73 90 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 122.05 -7.55 90 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 119.24 -7.12 91 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 116.96 -6.28 92 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 114.15 -6.07 92 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 111.45 -5.85 92 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 108.25 -6.23 92 0 0 0
29SEP27 370.00 C 111.75 111.75 111.75 106.99 -4.76 93 1 2 +1
29SEP27 380.00 C 0.00 0.00 0.00 103.37 -5.74 92 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 101.39 -5.17 92 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 99.39 -4.70 93 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 96.98 -4.72 93 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 94.68 -7.01 93 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 92.46 -7.67 93 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 90.30 -7.59 93 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 88.21 -7.50 93 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 86.19 -7.41 93 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 84.23 -7.33 93 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 82.33 -7.24 93 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 80.49 -7.15 93 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 78.70 -7.07 93 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 76.97 -6.99 93 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 75.29 -6.90 93 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 73.65 -6.83 93 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 72.07 -6.74 93 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 70.53 -6.66 93 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 69.03 -6.59 93 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 67.58 -6.51 93 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 66.17 -6.43 93 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 64.80 -6.35 93 0 0 0
29SEP27 600.00 C 76.00 76.00 76.00 63.46 -6.28 93 1 1 +1
29SEP27 610.00 C 0.00 0.00 0.00 62.16 -6.21 93 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 60.90 -6.14 93 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 59.67 -6.07 93 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 58.48 -5.99 93 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 57.32 -5.92 93 0 15 0
29SEP27 660.00 C 0.00 0.00 0.00 56.18 -5.86 93 0 0 0
TOTAL CALL 44,218 159,647 +27,986
11SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 114 0 37 0
11SEP26 252.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.01 105 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 0.01 -0.02 101 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 0.02 -0.03 103 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 0.03 -0.04 104 0 2 0
11SEP26 265.00 P 0.00 0.00 0.00 0.05 -0.04 105 0 28 0
11SEP26 267.50 P 0.00 0.00 0.00 0.07 -0.06 104 0 15 0
11SEP26 270.00 P 0.00 0.00 0.00 0.10 -0.07 104 0 15 0
11SEP26 272.50 P 0.00 0.00 0.00 0.14 -0.08 104 0 30 0
11SEP26 275.00 P 0.00 0.00 0.00 0.19 -0.10 104 0 70 0
11SEP26 277.50 P 0.00 0.00 0.00 0.26 -0.11 103 0 90 0
11SEP26 280.00 P 0.62 0.62 0.62 0.35 -0.12 103 5 145 0
11SEP26 282.50 P 0.00 0.00 0.00 0.47 -0.12 103 0 62 0
11SEP26 285.00 P 0.74 0.74 0.74 0.63 -0.11 104 10 121 -10
11SEP26 287.50 P 0.00 0.00 0.00 0.81 -0.11 104 0 108 0
11SEP26 290.00 P 1.36 1.57 1.01 0.99 -0.13 102 68 117 +17
11SEP26 292.50 P 0.00 0.00 0.00 1.24 -0.15 102 0 52 0
11SEP26 295.00 P 0.00 0.00 0.00 1.58 -0.08 102 0 103 0
11SEP26 297.50 P 1.99 1.99 1.99 1.95 -0.07 102 10 84 0
11SEP26 300.00 P 1.07 3.00 1.00 2.42 +0.03 102 424 445 +116
11SEP26 305.00 P 0.00 0.00 0.00 3.55 +0.20 101 0 172 0
11SEP26 310.00 P 3.50 5.18 2.00 5.02 +0.46 101 618 708 +218
11SEP26 315.00 P 3.02 7.48 2.49 6.86 +0.82 101 122 391 -6
11SEP26 320.00 P 6.00 9.55 2.80 9.09 +1.29 100 495 423 +21
11SEP26 325.00 P 9.87 12.36 4.28 11.71 +1.84 99 1,049 462 +105
11SEP26 330.00 P 10.00 14.00 5.30 14.72 +2.39 98 694 1,839 +65
11SEP26 335.00 P 11.80 14.72 7.19 18.08 +3.08 96 437 336 -30
11SEP26 340.00 P 19.00 20.51 8.30 22.43 +4.44 103 545 237 +96
11SEP26 345.00 P 15.00 24.00 9.33 26.50 +5.17 103 105 401 0
11SEP26 350.00 P 20.00 20.00 20.00 30.80 +5.65 103 2 246 0
11SEP26 355.00 P 0.00 0.00 0.00 35.28 +6.20 103 0 248 0
11SEP26 360.00 P 18.59 40.00 18.59 39.92 +7.69 103 11 268 -7
11SEP26 365.00 P 0.00 0.00 0.00 44.66 +8.26 103 0 2,922 0
11SEP26 370.00 P 0.00 0.00 0.00 49.48 +8.71 103 0 1,214 0
11SEP26 375.00 P 0.00 0.00 0.00 54.36 +9.09 102 0 278 0
11SEP26 380.00 P 39.59 39.59 39.59 59.29 +7.92 103 2 4,252 0
11SEP26 385.00 P 0.00 0.00 0.00 64.25 +9.68 104 0 92 0
11SEP26 390.00 P 0.00 0.00 0.00 69.22 +9.87 103 0 1,640 0
11SEP26 395.00 P 0.00 0.00 0.00 74.21 +8.11 104 0 30 0
11SEP26 400.00 P 0.00 0.00 0.00 79.20 +8.10 0 0 11,723 0
11SEP26 405.00 P 0.00 0.00 0.00 84.20 +8.01 0 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 89.20 +7.93 0 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 94.20 +8.17 0 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 99.20 +7.94 0 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 104.20 +8.13 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 109.20 +8.20 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 114.20 +8.26 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 119.20 +8.31 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 124.20 +8.36 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 129.20 +9.92 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 134.20 +10.40 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 139.20 +10.40 0 0 0 0
18SEP26 265.00 P 3.20 3.20 3.20 2.55 - 101 8 8 -
18SEP26 267.50 P 0.00 0.00 0.00 2.92 - 101 0 0 -
18SEP26 270.00 P 0.00 0.00 0.00 3.31 - 101 0 0 -
18SEP26 272.50 P 0.00 0.00 0.00 3.71 - 101 0 0 -
18SEP26 275.00 P 2.80 3.50 2.80 4.15 +1.01 101 30 355 +20
18SEP26 277.50 P 0.00 0.00 0.00 4.61 +1.08 101 0 91 0
18SEP26 280.00 P 4.10 5.12 4.10 5.12 +1.19 101 42 349 +42
18SEP26 282.50 P 0.00 0.00 0.00 5.47 +1.10 99 0 27 0
18SEP26 285.00 P 0.00 0.00 0.00 6.03 +1.13 99 0 0 0
18SEP26 287.50 P 0.00 0.00 0.00 6.68 +1.25 99 0 0 0
18SEP26 290.00 P 5.31 5.31 5.31 7.32 +1.36 99 2 7 +2
18SEP26 292.50 P 0.00 0.00 0.00 8.01 +1.42 99 0 0 0
18SEP26 295.00 P 0.00 0.00 0.00 8.82 +1.54 98 0 61 0
18SEP26 297.50 P 0.00 0.00 0.00 9.64 +1.68 98 0 311 0
18SEP26 300.00 P 6.13 10.00 6.13 10.45 +1.80 98 308 712 +248
18SEP26 305.00 P 10.35 10.35 10.35 12.36 +2.01 98 4 93 +4
18SEP26 310.00 P 10.00 15.00 8.89 14.35 +2.27 98 69 341 -49
18SEP26 315.00 P 10.32 16.73 10.32 16.66 +2.49 97 98 53 -38
18SEP26 320.00 P 12.00 19.00 12.00 19.04 +2.75 97 10 34 +4
18SEP26 325.00 P 0.00 0.00 0.00 21.74 +2.97 97 0 45 0
18SEP26 330.00 P 0.00 0.00 0.00 24.50 +3.21 96 0 117 0
18SEP26 335.00 P 0.00 0.00 0.00 27.55 +3.42 96 0 10 0
18SEP26 340.00 P 23.50 24.00 23.50 30.68 +3.65 95 14 92 0
18SEP26 345.00 P 35.00 35.00 35.00 34.04 +4.00 94 1 36 0
18SEP26 350.00 P 0.00 0.00 0.00 38.68 +5.52 100 0 32 0
18SEP26 355.00 P 0.00 0.00 0.00 42.42 +6.49 100 0 15 0
18SEP26 360.00 P 0.00 0.00 0.00 46.32 +6.81 100 0 39 0
18SEP26 365.00 P 0.00 0.00 0.00 50.28 +7.18 100 0 15 0
18SEP26 370.00 P 0.00 0.00 0.00 54.46 +7.46 100 0 6 0
18SEP26 375.00 P 0.00 0.00 0.00 58.63 +7.72 100 0 2 0
18SEP26 380.00 P 0.00 0.00 0.00 61.12 +6.15 83 0 33 0
18SEP26 385.00 P 0.00 0.00 0.00 67.41 +8.26 100 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 71.89 +8.54 100 0 15 0
18SEP26 395.00 P 0.00 0.00 0.00 76.47 +6.82 100 0 15 0
18SEP26 400.00 P 0.00 0.00 0.00 81.06 +8.90 100 0 2 0
18SEP26 405.00 P 0.00 0.00 0.00 85.77 +6.82 100 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 90.48 +7.06 100 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 95.24 +6.97 100 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 100.06 +7.58 100 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 104.88 +7.49 100 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 109.75 +7.55 100 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 114.63 +8.69 100 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 119.52 +7.63 100 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 124.46 +8.62 100 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 129.39 +6.94 100 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 134.33 +7.83 100 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 139.30 +6.95 100 0 0 0
29SEP26 182.50 P 0.54 0.54 0.54 0.07 - 92 20 20 -
29SEP26 185.00 P 0.00 0.00 0.00 0.09 - 92 0 0 -
29SEP26 187.50 P 0.00 0.00 0.00 0.11 0.00 92 0 27 0
29SEP26 190.00 P 0.00 0.00 0.00 0.13 0.00 92 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 0.17 +0.02 93 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 0.21 +0.02 93 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 0.24 +0.01 93 0 30 0
29SEP26 200.00 P 0.00 0.00 0.00 0.29 +0.02 93 0 5 0
29SEP26 205.00 P 0.00 0.00 0.00 0.41 +0.03 93 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.56 +0.06 93 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.74 +0.06 93 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.99 +0.12 93 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 1.27 +0.11 93 0 48 0
29SEP26 230.00 P 0.00 0.00 0.00 1.65 +0.21 93 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 2.06 +0.20 93 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 2.61 +0.33 93 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 3.20 +0.35 93 0 619 0
29SEP26 250.00 P 3.96 5.60 3.96 3.93 +0.48 93 37 520 +2
29SEP26 255.00 P 4.39 5.40 4.09 4.75 +0.56 94 105 299 -80
29SEP26 260.00 P 5.50 7.20 5.50 5.68 +0.67 94 18 239 +10
29SEP26 265.00 P 0.00 0.00 0.00 6.77 +0.86 94 0 566 0
29SEP26 270.00 P 7.77 7.77 7.04 7.90 +0.89 94 61 603 -59
29SEP26 275.00 P 8.78 8.78 8.78 9.31 +1.20 94 75 805 -75
29SEP26 280.00 P 9.46 9.46 9.46 10.73 +1.26 94 5 2,177 +5
29SEP26 285.00 P 10.90 12.82 10.90 12.30 +1.41 94 69 569 -51
29SEP26 290.00 P 13.07 14.33 12.10 13.78 +1.38 93 112 523 +110
29SEP26 295.00 P 13.46 13.46 13.00 15.40 +1.22 92 101 429 +1
29SEP26 300.00 P 15.00 19.00 13.30 17.16 +1.19 91 61 4,426 +55
29SEP26 310.00 P 18.00 18.00 18.00 21.45 +1.30 90 1 1,434 -1
29SEP26 320.00 P 22.21 26.81 20.76 26.31 +1.51 90 127 740 +2
29SEP26 330.00 P 29.55 32.50 24.56 31.87 +1.97 89 237 1,234 +34
29SEP26 340.00 P 28.39 38.86 28.39 37.85 +2.45 89 181 745 +155
29SEP26 350.00 P 38.57 43.00 37.50 44.22 +2.51 88 46 1,064 +30
29SEP26 360.00 P 42.00 42.00 42.00 52.84 +3.95 93 20 607 0
29SEP26 370.00 P 51.00 51.00 51.00 58.57 +2.83 85 30 8,186 -30
29SEP26 380.00 P 58.00 58.00 58.00 68.27 +5.00 93 20 8,234 -20
29SEP26 390.00 P 0.00 0.00 0.00 75.27 +3.48 87 0 733 0
29SEP26 400.00 P 70.00 70.00 70.00 83.40 +3.73 83 1 115 -1
29SEP26 410.00 P 0.00 0.00 0.00 93.03 +4.32 88 0 16 0
29SEP26 420.00 P 0.00 0.00 0.00 101.64 +3.97 84 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 110.29 +4.43 77 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 120.34 +5.29 82 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 129.52 +5.17 74 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 139.84 +6.09 84 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 150.14 +6.41 93 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 159.87 +7.37 93 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 169.67 +6.58 93 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 179.51 +6.86 93 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 189.40 +7.41 93 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 199.31 +7.00 93 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 209.26 +7.61 93 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 219.22 +7.71 93 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 229.20 +7.84 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 239.20 +7.96 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 249.20 +8.09 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 259.20 +8.20 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 269.20 +8.31 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 279.20 +8.42 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 289.20 +8.52 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 299.20 +8.62 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 309.20 +8.71 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 319.20 +8.80 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 329.20 +8.88 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 339.20 +8.65 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 1.73 - 93 0 0 -
29OCT26 185.00 P 0.00 0.00 0.00 1.89 - 93 0 0 -
29OCT26 187.50 P 0.00 0.00 0.00 2.12 -0.02 93 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 2.35 -0.03 93 0 5 0
29OCT26 192.50 P 0.00 0.00 0.00 2.58 -0.03 93 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 2.81 -0.04 93 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 3.04 -0.04 93 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 3.35 +0.03 93 0 105 0
29OCT26 205.00 P 0.00 0.00 0.00 4.00 +0.02 93 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 4.65 +0.01 93 0 149 0
29OCT26 215.00 P 7.20 7.20 7.20 5.44 +0.13 93 4 526 +4
29OCT26 220.00 P 0.00 0.00 0.00 6.33 +0.12 93 0 544 0
29OCT26 225.00 P 0.00 0.00 0.00 7.22 +0.11 93 0 122 0
29OCT26 230.00 P 0.00 0.00 0.00 8.26 +0.25 93 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 9.44 +0.29 94 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 10.62 +0.28 94 0 20 0
29OCT26 245.00 P 14.10 14.10 14.10 11.90 +0.36 94 16 1,147 +16
29OCT26 250.00 P 0.00 0.00 0.00 13.42 +0.57 94 0 326 0
29OCT26 255.00 P 0.00 0.00 0.00 14.93 +0.55 94 0 711 0
29OCT26 260.00 P 18.80 18.80 18.80 16.44 +0.53 94 6 277 +6
29OCT26 265.00 P 17.44 20.00 17.44 18.26 +0.82 94 10 132 +6
29OCT26 270.00 P 19.26 19.26 19.26 20.15 +0.94 94 5 34 +5
29OCT26 275.00 P 0.00 0.00 0.00 22.04 +0.93 94 0 216 0
29OCT26 280.00 P 19.95 25.00 19.95 23.96 +0.95 94 12 50 0
29OCT26 285.00 P 0.00 0.00 0.00 26.25 +1.34 94 0 26 0
29OCT26 290.00 P 0.00 0.00 0.00 28.53 +1.45 94 0 94 0
29OCT26 295.00 P 28.36 30.68 24.96 30.74 +1.36 94 185 262 +107
29OCT26 300.00 P 27.00 32.88 27.00 32.98 +1.30 94 98 241 +78
29OCT26 310.00 P 34.89 40.20 30.80 37.77 +1.33 93 129 279 +106
29OCT26 320.00 P 38.38 42.68 38.38 42.99 +1.13 93 105 931 +15
29OCT26 330.00 P 48.18 48.18 48.18 48.59 +1.31 92 15 388 +15
29OCT26 340.00 P 49.17 49.36 49.06 54.58 +1.47 92 90 1,384 +75
29OCT26 350.00 P 55.14 63.00 51.55 61.80 +2.48 94 130 548 +78
29OCT26 360.00 P 57.78 58.62 57.31 67.63 +1.85 92 45 170 +45
29OCT26 370.00 P 67.54 67.54 67.54 74.52 +2.44 92 15 464 +15
29OCT26 380.00 P 0.00 0.00 0.00 83.97 +4.76 96 0 73 0
29OCT26 390.00 P 0.00 0.00 0.00 90.97 +3.58 95 0 244 0
29OCT26 400.00 P 90.00 90.00 90.00 98.41 +3.00 95 5 77 0
29OCT26 410.00 P 0.00 0.00 0.00 106.30 +3.99 94 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 114.95 +4.60 96 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 122.69 +4.06 94 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 132.66 +5.08 98 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 140.00 +3.57 95 0 0 0
29OCT26 460.00 P 141.81 151.52 141.15 149.86 +5.09 98 225 225 +225
29OCT26 470.00 P 150.55 160.46 150.55 158.36 +4.26 97 189 189 +189
29OCT26 480.00 P 159.44 169.52 159.44 167.18 +4.89 97 201 201 +201
29OCT26 490.00 P 168.35 178.67 168.35 176.01 +4.58 96 174 174 +174
29OCT26 500.00 P 177.43 187.90 177.43 185.88 +5.60 99 240 240 +240
29OCT26 510.00 P 0.00 0.00 0.00 194.89 +5.23 98 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 203.91 +4.32 96 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 212.49 +3.14 92 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 222.03 +3.68 92 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 231.58 +3.46 93 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 241.19 +3.70 92 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 250.90 +3.63 93 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 260.61 +9.09 92 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 270.94 +4.55 97 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 280.12 +3.97 93 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 289.95 +9.27 92 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 299.79 +4.46 92 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 309.65 +9.16 93 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 319.52 +4.92 92 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 329.44 +4.61 92 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 339.37 +8.82 93 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 4.90 - 95 0 0 -
27NOV26 185.00 P 0.00 0.00 0.00 5.24 - 95 0 0 -
27NOV26 187.50 P 0.00 0.00 0.00 5.59 -0.02 95 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 5.97 +0.01 94 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 6.45 +0.10 95 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 6.92 +0.09 95 0 2 0
27NOV26 197.50 P 0.00 0.00 0.00 7.39 +0.08 95 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 7.87 +0.08 95 0 115 0
27NOV26 205.00 P 0.00 0.00 0.00 8.82 +0.06 95 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 9.96 +0.24 95 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 11.20 +0.23 95 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 12.45 +0.22 95 0 35 0
27NOV26 225.00 P 0.00 0.00 0.00 13.70 +0.20 95 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 15.24 +0.48 95 0 10 0
27NOV26 235.00 P 0.00 0.00 0.00 16.83 +0.47 95 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 18.42 +0.46 95 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 20.01 +0.44 95 0 310 0
27NOV26 250.00 P 0.00 0.00 0.00 21.86 +0.68 95 0 27 0
27NOV26 255.00 P 0.00 0.00 0.00 23.83 +0.82 95 0 10 0
27NOV26 260.00 P 0.00 0.00 0.00 25.80 +0.81 95 0 56 0
27NOV26 265.00 P 0.00 0.00 0.00 27.77 +0.79 95 0 60 0
27NOV26 270.00 P 28.97 28.97 28.97 29.81 +0.85 95 4 67 +4
27NOV26 275.00 P 0.00 0.00 0.00 32.18 +1.23 96 0 89 0
27NOV26 280.00 P 36.12 36.12 36.12 34.55 +1.29 96 15 34 +13
27NOV26 285.00 P 38.42 38.42 38.42 36.92 +1.27 96 15 96 +15
27NOV26 290.00 P 36.00 36.00 36.00 39.30 +1.27 96 3 150 -3
27NOV26 295.00 P 42.86 42.86 42.86 41.76 +1.34 96 15 90 0
27NOV26 300.00 P 0.00 0.00 0.00 44.26 +1.45 96 0 206 0
27NOV26 310.00 P 0.00 0.00 0.00 49.50 +1.28 95 0 158 0
27NOV26 320.00 P 0.00 0.00 0.00 55.07 +1.26 95 0 1,230 0
27NOV26 330.00 P 0.00 0.00 0.00 60.93 +1.52 95 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 67.09 +1.38 95 0 562 0
27NOV26 350.00 P 0.00 0.00 0.00 73.85 +1.93 96 0 860 0
27NOV26 360.00 P 71.54 71.54 71.54 80.00 +1.49 95 15 117 +15
27NOV26 370.00 P 0.00 0.00 0.00 88.74 +3.28 98 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 96.00 +3.39 98 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 103.50 +3.74 99 0 500 0
27NOV26 400.00 P 0.00 0.00 0.00 111.42 +4.31 99 0 35 0
27NOV26 410.00 P 0.00 0.00 0.00 118.94 +4.17 99 0 15 0
27NOV26 420.00 P 0.00 0.00 0.00 126.73 +3.96 99 0 47 0
27NOV26 430.00 P 0.00 0.00 0.00 134.83 +4.22 100 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 142.94 +4.20 99 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 151.40 +4.24 100 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 159.64 +4.63 100 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 168.16 +4.14 100 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 176.83 +4.19 100 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 185.67 +4.45 101 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 194.87 +4.39 102 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 204.28 +5.49 103 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 212.57 +4.96 102 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 220.82 +3.93 100 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 230.44 +5.07 101 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 239.07 +4.44 100 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 248.13 +4.59 100 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 257.52 +4.50 101 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 266.72 +4.47 100 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 276.63 +5.14 102 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 285.83 +4.85 101 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 294.96 +5.27 100 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 304.59 +4.93 101 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 313.92 +4.87 100 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 323.62 +4.94 101 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 333.35 +5.21 101 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 343.52 +5.45 104 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 8.53 - 94 0 0 -
30DEC26 185.00 P 0.00 0.00 0.00 9.03 - 94 0 0 -
30DEC26 187.50 P 0.00 0.00 0.00 9.25 -0.23 93 0 61 0
30DEC26 190.00 P 0.00 0.00 0.00 9.73 -0.26 93 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 10.30 -0.19 93 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 10.93 -0.12 93 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 11.91 +0.21 94 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 12.19 +0.19 93 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 13.86 +0.58 94 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 15.17 +0.17 94 0 25 0
30DEC26 215.00 P 0.00 0.00 0.00 16.68 +0.36 94 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 18.33 +0.42 94 0 0 0
30DEC26 225.00 P 20.36 20.36 20.36 19.99 +0.41 94 6 6 0
30DEC26 230.00 P 0.00 0.00 0.00 21.64 +0.39 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 23.30 +0.38 94 0 0 0
30DEC26 240.00 P 26.73 28.00 26.73 25.32 +0.73 94 16 16 +16
30DEC26 245.00 P 0.00 0.00 0.00 27.36 +0.74 94 0 158 0
30DEC26 250.00 P 0.00 0.00 0.00 29.39 +0.72 94 0 13 0
30DEC26 255.00 P 0.00 0.00 0.00 31.43 +0.71 95 0 0 0
30DEC26 260.00 P 36.00 36.00 36.00 33.48 +0.71 95 10 98 +10
30DEC26 265.00 P 0.00 0.00 0.00 35.85 +1.02 95 0 42 0
30DEC26 270.00 P 0.00 0.00 0.00 38.29 +1.20 95 0 39 0
30DEC26 275.00 P 0.00 0.00 0.00 40.73 +1.18 95 0 36 0
30DEC26 280.00 P 0.00 0.00 0.00 43.17 +1.17 95 0 200 0
30DEC26 285.00 P 43.17 43.62 43.17 45.61 +1.15 95 30 77 +30
30DEC26 290.00 P 45.73 45.73 45.73 48.13 +1.21 95 15 121 +15
30DEC26 295.00 P 48.12 48.76 45.24 50.97 +1.59 95 60 241 +60
30DEC26 300.00 P 52.04 52.04 52.04 53.67 +1.63 95 1 160 +1
30DEC26 310.00 P 55.77 56.43 52.64 59.21 +1.44 95 45 940 -15
30DEC26 320.00 P 60.84 61.87 60.84 65.00 +1.50 95 60 1,476 +45
30DEC26 330.00 P 67.68 67.68 67.68 71.05 +1.81 95 15 558 0
30DEC26 340.00 P 0.00 0.00 0.00 77.34 +1.66 95 0 900 0
30DEC26 350.00 P 76.15 76.15 76.15 84.65 +2.56 96 15 886 +15
30DEC26 360.00 P 0.00 0.00 0.00 91.18 +2.54 96 0 305 0
30DEC26 370.00 P 98.00 98.00 98.00 98.71 +3.32 97 24 127 +24
30DEC26 380.00 P 0.00 0.00 0.00 105.95 +3.30 97 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 113.20 +3.64 97 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 120.83 +3.64 98 0 30 0
30DEC26 410.00 P 0.00 0.00 0.00 128.73 +4.24 98 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 136.23 +3.81 98 0 45 0
30DEC26 430.00 P 0.00 0.00 0.00 144.20 +3.92 98 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 152.29 +4.50 99 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 160.35 +4.11 99 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 168.50 +4.08 99 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 177.07 +4.14 99 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 185.24 +3.81 99 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 194.19 +4.24 100 0 0 0
30DEC26 500.00 P 201.70 203.50 201.70 200.33 +2.53 96 25 135 +25
30DEC26 510.00 P 0.00 0.00 0.00 211.25 +4.19 100 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 220.27 +4.14 100 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 229.52 +4.40 101 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 237.70 +4.95 100 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 246.53 +4.88 100 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 254.96 +4.01 100 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 263.92 +4.00 99 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 273.21 +4.28 100 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 283.16 +5.15 101 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 288.13 +0.26 93 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 300.62 +4.38 100 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 306.89 +2.05 93 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 316.29 +1.37 93 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 325.69 +1.89 93 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 335.11 +0.66 93 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 344.54 +2.44 93 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 17.99 - 92 0 0 -
30MAR27 185.00 P 0.00 0.00 0.00 18.74 - 92 0 0 -
30MAR27 187.50 P 0.00 0.00 0.00 19.61 -0.34 92 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 20.48 -0.36 92 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 21.35 -0.39 92 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 22.22 -0.43 92 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 23.09 -0.46 92 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 23.97 +0.22 93 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 25.71 -0.56 92 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 27.46 +0.19 92 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 29.46 +0.42 92 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 31.58 -0.44 92 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 33.70 -0.52 92 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 35.83 -0.59 92 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 37.95 -0.68 92 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 40.08 -0.75 92 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 42.37 -0.67 93 0 21 0
30MAR27 250.00 P 0.00 0.00 0.00 44.88 +0.88 92 0 172 0
30MAR27 255.00 P 0.00 0.00 0.00 47.39 -0.54 92 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 49.91 -0.63 92 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 52.43 -0.72 92 0 8 0
30MAR27 270.00 P 0.00 0.00 0.00 54.95 -0.81 92 0 80 0
30MAR27 275.00 P 0.00 0.00 0.00 59.20 +0.83 95 0 152 0
30MAR27 280.00 P 63.00 63.00 63.00 61.87 +0.89 95 5 80 0
30MAR27 285.00 P 0.00 0.00 0.00 64.86 +1.25 95 0 91 0
30MAR27 290.00 P 0.00 0.00 0.00 67.86 +1.41 95 0 1,015 0
30MAR27 295.00 P 0.00 0.00 0.00 70.85 +1.39 95 0 1,075 0
30MAR27 300.00 P 68.10 68.10 68.10 73.85 +1.38 95 5 523 +5
30MAR27 310.00 P 74.00 80.00 74.00 79.85 +1.35 95 5 1,733 +1
30MAR27 320.00 P 80.40 82.37 79.90 85.88 +1.34 95 245 4,930 +235
30MAR27 330.00 P 0.00 0.00 0.00 92.53 +1.94 95 340 3,894 +340
30MAR27 340.00 P 0.00 0.00 0.00 99.06 +1.75 95 120 1,745 +120
30MAR27 350.00 P 0.00 0.00 0.00 106.03 +1.92 96 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 112.92 +2.00 96 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 119.85 +2.12 96 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 127.32 +2.75 96 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 134.81 +2.83 97 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 142.30 +2.81 97 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 149.80 +2.79 97 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 157.33 +2.80 97 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 165.27 +3.20 98 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 173.39 +3.74 98 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 181.51 +3.72 98 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 189.64 +3.71 98 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 197.79 +4.22 99 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 205.95 +3.71 99 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 214.33 +4.48 99 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 222.99 +4.40 100 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 224.91 -1.53 93 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 233.33 -1.93 92 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 241.76 -2.17 93 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 250.20 -2.38 92 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 264.89 +3.18 99 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 267.20 -2.68 92 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 281.94 +3.85 99 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 284.90 -1.93 93 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 293.75 -1.85 92 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 302.62 -1.79 93 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 311.49 +5.56 92 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 320.37 +5.57 92 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 329.27 -1.82 92 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 338.19 +5.62 93 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 347.35 +5.88 92 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 356.55 +6.17 92 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 27.41 - 93 0 0 -
29JUN27 185.00 P 0.00 0.00 0.00 28.34 - 93 0 0 -
29JUN27 187.50 P 0.00 0.00 0.00 29.27 +1.35 93 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 30.20 +1.35 93 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 31.14 +1.36 93 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 32.16 +1.45 93 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 33.28 +1.64 93 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.40 +1.82 93 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 36.64 +1.84 93 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 38.88 +1.84 93 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 41.12 +1.84 93 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 43.37 +1.85 93 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 45.62 +1.85 93 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 47.93 +1.92 93 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 50.57 +2.30 93 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 53.20 +2.43 93 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 55.84 +2.44 93 0 116 0
29JUN27 250.00 P 0.00 0.00 0.00 58.47 +2.43 93 0 16 0
29JUN27 255.00 P 0.00 0.00 0.00 61.11 +2.44 93 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 65.67 +2.52 95 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 68.39 +2.52 95 0 22 0
29JUN27 270.00 P 0.00 0.00 0.00 71.13 +2.54 95 0 42 0
29JUN27 275.00 P 0.00 0.00 0.00 73.98 +2.67 95 0 7 0
29JUN27 280.00 P 0.00 0.00 0.00 76.92 +2.86 95 0 10 0
29JUN27 285.00 P 0.00 0.00 0.00 79.83 +2.66 95 0 22 0
29JUN27 290.00 P 0.00 0.00 0.00 82.82 +2.54 95 0 81 0
29JUN27 295.00 P 0.00 0.00 0.00 85.82 +2.43 95 0 105 0
29JUN27 300.00 P 0.00 0.00 0.00 88.96 +2.46 95 0 105 0
29JUN27 310.00 P 0.00 0.00 0.00 95.18 +2.45 95 0 75 0
29JUN27 320.00 P 98.09 98.09 98.09 102.25 +3.27 96 15 2,180 +15
29JUN27 330.00 P 0.00 0.00 0.00 109.09 +3.84 96 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 115.88 +6.99 96 0 150 0
29JUN27 350.00 P 0.00 0.00 0.00 122.10 +2.97 95 0 468 0
29JUN27 360.00 P 0.00 0.00 0.00 129.14 +3.02 95 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 136.95 +3.83 96 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 144.26 +4.14 97 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 151.93 +4.77 97 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 154.95 +4.72 93 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 162.41 0.00 93 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 169.87 +4.74 93 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 177.35 +4.76 93 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 184.84 +4.78 93 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 192.45 +4.90 93 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 200.48 +5.43 93 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 208.52 +5.57 93 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 216.56 +5.58 93 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 224.61 +5.59 93 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 232.68 +5.61 93 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 240.75 +5.63 93 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 248.84 +5.65 93 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 256.96 +5.69 93 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 265.48 +6.12 93 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 274.02 +6.42 93 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 282.56 +6.43 93 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 291.11 +6.44 93 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 299.67 +6.46 93 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 308.24 +6.48 93 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 316.81 +6.49 93 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 325.40 +6.51 93 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 334.01 +6.55 93 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 342.73 +6.68 93 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 351.68 +7.02 93 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 360.63 +7.25 93 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 369.58 +7.25 93 0 0 0
29SEP27 182.50 P 38.03 38.03 38.03 35.21 - 93 15 15 -
29SEP27 185.00 P 0.00 0.00 0.00 36.38 - 93 0 0 -
29SEP27 187.50 P 0.00 0.00 0.00 37.55 +0.71 93 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 38.72 +0.70 93 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 39.89 +0.70 93 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 41.06 +0.69 93 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 42.23 +0.69 93 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 43.40 +0.68 93 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 45.74 +0.67 93 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 48.09 +0.66 93 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 50.44 +0.66 93 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 52.93 +0.78 93 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 55.65 +1.08 93 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 58.38 +1.07 93 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 61.11 +1.06 93 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 63.85 +1.05 93 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 66.58 +1.04 93 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 69.32 +1.03 93 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 72.06 +1.02 93 0 40 0
29SEP27 260.00 P 0.00 0.00 0.00 74.81 +1.02 93 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 77.60 +1.05 93 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 80.71 +1.40 93 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 86.34 +1.61 95 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 89.54 +1.60 95 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 92.75 +1.59 95 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 95.96 +1.58 95 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 99.17 +1.58 95 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 102.05 +1.35 95 0 2 0
29SEP27 310.00 P 0.00 0.00 0.00 108.82 +1.64 96 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 115.21 +1.48 96 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 122.11 +1.89 96 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 129.04 +1.71 96 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 136.06 +1.64 96 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 143.15 +1.61 96 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 146.65 -2.10 93 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 153.63 +2.12 93 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 160.74 +2.23 93 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 168.32 +2.79 93 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 175.91 +2.89 93 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 183.50 +2.87 93 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 191.11 +2.87 93 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 198.72 +2.86 93 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 206.35 +2.87 93 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 213.99 +2.87 93 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 221.67 +2.90 93 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 229.78 +3.34 93 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 237.93 +3.72 93 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 246.09 +3.72 93 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 254.26 +3.72 93 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 262.43 +3.71 93 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 270.62 +3.72 93 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 278.81 +3.72 93 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 287.02 +3.73 93 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 295.24 +3.75 93 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 303.49 +3.78 93 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 312.10 +4.15 93 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 320.73 +4.53 93 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 329.37 +4.64 93 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 338.01 +4.64 93 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 346.66 +4.65 93 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 355.32 +4.66 93 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 363.98 +4.66 93 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 372.66 +4.68 93 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 381.34 +4.68 93 0 0 0
TOTAL PUT 9,548 134,728 +3,491
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$ 17.800
29SEP26 8.50 C 0.00 0.00 0.00 9.31 +0.17 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.06 +0.18 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.81 +0.18 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.57 +0.20 107 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.32 +0.19 102 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.07 +0.17 97 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.82 +0.19 92 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.32 +0.19 83 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.82 +0.19 73 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.32 +0.19 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.82 +0.19 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.32 +0.19 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.82 +0.20 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.33 +0.19 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.83 +0.16 45 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.35 +0.17 48 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.87 +0.13 47 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.42 +0.15 47 0 18 0
29SEP26 16.00 C 2.00 2.00 2.00 1.93 +0.05 40 1 19 0
29SEP26 16.50 C 0.00 0.00 0.00 1.61 +0.15 48 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 1.27 +0.12 48 0 45 0
29SEP26 17.50 C 0.88 0.88 0.84 0.95 +0.06 47 7 169 -5
29SEP26 18.00 C 0.80 0.80 0.60 0.71 +0.04 47 9 59 +1
29SEP26 18.50 C 0.54 0.55 0.47 0.54 +0.05 49 3 85 +1
29SEP26 19.00 C 0.39 0.39 0.32 0.38 +0.01 48 13 39 -1
29SEP26 19.50 C 0.27 0.27 0.27 0.26 0.00 48 3 95 -3
29SEP26 20.00 C 0.20 0.21 0.20 0.17 0.00 48 3 465 +1
29SEP26 21.00 C 0.12 0.12 0.12 0.07 -0.01 47 1 87 +1
29SEP26 22.00 C 0.08 0.08 0.08 0.03 -0.01 49 1 597 +1
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 48 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 61 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 79 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.84 +0.20 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.34 +0.18 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.89 +0.23 70 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.35 +0.17 44 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.88 +0.22 55 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.39 +0.16 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.95 +0.23 57 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.38 +0.24 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.02 +0.21 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.44 +0.14 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.15 +0.16 50 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 2.75 +0.21 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.32 +0.09 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.03 +0.12 48 0 13 0
29OCT26 17.00 C 1.70 1.70 1.70 1.74 +0.09 49 1 33 +1
29OCT26 17.50 C 0.00 0.00 0.00 1.49 +0.12 49 0 76 0
29OCT26 18.00 C 1.17 1.17 1.17 1.24 +0.09 49 4 32 0
29OCT26 18.50 C 0.00 0.00 0.00 1.03 +0.07 49 0 92 0
29OCT26 19.00 C 0.88 0.88 0.88 0.87 +0.06 50 2 41 0
29OCT26 19.50 C 0.00 0.00 0.00 0.72 +0.04 50 0 38 0
29OCT26 20.00 C 0.58 0.58 0.58 0.60 +0.04 50 2 42 +1
29OCT26 21.00 C 0.00 0.00 0.00 0.39 +0.02 50 0 38 0
29OCT26 22.00 C 0.00 0.00 0.00 0.25 +0.02 50 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.15 0.00 50 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.09 0.00 50 0 31 0
29OCT26 25.00 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 0.00 51 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 0.00 50 0 31 0
27NOV26 11.50 C 0.00 0.00 0.00 6.42 +0.24 52 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.93 +0.26 48 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 5.47 +0.24 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.00 +0.19 48 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.56 +0.19 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.06 +0.09 43 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 3.64 +0.10 43 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 3.27 +0.08 44 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.91 +0.11 45 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.66 +0.18 48 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 2.35 +0.15 48 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 2.07 +0.14 48 0 35 0
27NOV26 17.50 C 0.00 0.00 0.00 1.81 +0.12 48 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 1.57 +0.10 48 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 1.40 +0.12 49 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 1.20 +0.08 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.04 +0.07 49 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.89 +0.04 49 0 17 0
27NOV26 21.00 C 0.00 0.00 0.00 0.64 +0.01 49 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 0.46 +0.01 49 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.32 0.00 49 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.22 0.00 48 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.16 0.00 49 0 39 0
27NOV26 26.00 C 0.17 0.17 0.17 0.11 0.00 49 15 15 +15
27NOV26 27.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 7.92 +0.21 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.36 +0.14 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.96 +0.24 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.45 +0.27 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.03 +0.24 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.57 +0.25 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.12 +0.18 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.73 +0.25 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 4.31 +0.22 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.92 +0.23 47 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.50 +0.15 45 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 3.18 +0.15 46 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.86 +0.11 46 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.57 +0.12 46 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 2.31 +0.06 46 0 46 0
30DEC26 17.50 C 2.09 2.09 2.09 2.10 +0.13 48 4 20 +4
30DEC26 18.00 C 0.00 0.00 0.00 1.89 +0.13 48 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.67 +0.10 48 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.50 +0.11 48 0 49 0
30DEC26 19.50 C 0.00 0.00 0.00 1.33 +0.09 48 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.16 +0.06 48 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.92 +0.05 49 0 23 0
30DEC26 22.00 C 0.68 0.68 0.66 0.72 +0.06 49 147 507 +147
30DEC26 23.00 C 0.00 0.00 0.00 0.55 +0.05 49 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.41 +0.03 49 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.31 +0.03 49 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.23 +0.02 48 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.17 +0.01 48 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.13 +0.01 49 0 3,661 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 0.00 48 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 49 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 49 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 8.04 +0.26 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.60 +0.33 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.11 +0.26 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.69 +0.25 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.27 +0.28 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.86 +0.26 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.47 +0.19 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.09 +0.18 45 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.86 +0.28 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.39 +0.14 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.07 +0.13 46 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 3.78 +0.14 46 0 13 0
30MAR27 16.00 C 3.44 3.44 3.44 3.49 +0.10 46 6 6 +6
30MAR27 16.50 C 0.00 0.00 0.00 3.24 +0.13 47 0 14 0
30MAR27 17.00 C 0.00 0.00 0.00 3.12 +0.24 49 0 21 0
30MAR27 17.50 C 0.00 0.00 0.00 2.82 +0.16 48 0 38 0
30MAR27 18.00 C 0.00 0.00 0.00 2.60 +0.14 48 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 2.41 +0.14 48 0 3 0
30MAR27 19.00 C 2.14 2.14 2.14 2.22 +0.12 49 9 16 +9
30MAR27 19.50 C 0.00 0.00 0.00 2.05 +0.11 49 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 1.89 +0.10 49 0 5 0
30MAR27 21.00 C 1.61 1.61 1.61 1.61 +0.11 49 6 501 0
30MAR27 22.00 C 0.00 0.00 0.00 1.35 +0.07 49 0 2 0
30MAR27 23.00 C 1.12 1.18 1.12 1.13 +0.06 49 21 21 +21
30MAR27 24.00 C 0.00 0.00 0.00 0.94 +0.05 49 1 1 +1
30MAR27 25.00 C 0.00 0.00 0.00 0.79 +0.05 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.66 +0.04 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.55 +0.04 49 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.38 +0.03 49 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.31 +0.02 48 1 3 +1
30MAR27 31.00 C 0.00 0.00 0.00 0.26 +0.02 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.18 +0.01 49 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 +0.01 49 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 8.30 +0.37 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.88 +0.38 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.45 +0.33 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.06 +0.34 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.67 +0.33 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.29 +0.32 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.94 +0.32 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.48 +0.21 50 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.18 +0.23 50 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 4.88 +0.21 50 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.58 +0.21 50 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 4.26 +0.15 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.04 +0.13 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.79 +0.12 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.54 +0.14 50 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 3.30 +0.11 50 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 3.09 +0.10 50 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 2.88 +0.09 50 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 2.68 +0.12 49 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 2.51 +0.07 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.34 +0.07 49 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.03 +0.06 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.76 +0.05 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.53 +0.04 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.33 +0.04 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.15 +0.03 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.00 +0.03 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.86 +0.02 49 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.75 +0.02 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.65 +0.02 49 0 16 0
29SEP27 11.50 C 0.00 0.00 0.00 7.22 +0.34 53 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 6.77 +0.26 50 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 6.42 +0.26 50 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 6.09 +0.25 50 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.77 +0.24 50 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.43 +0.16 49 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.15 +0.17 49 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.88 +0.16 49 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.62 +0.16 50 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.48 +0.19 51 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.23 +0.20 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.00 +0.19 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.78 +0.17 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.58 +0.16 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.39 +0.15 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.19 +0.13 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.02 +0.11 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.86 +0.10 50 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.55 +0.08 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.29 +0.07 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.04 +0.06 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.82 +0.05 50 0 0 0
TOTAL CALL 260 9,222 +202
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 50 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 42 0
29SEP26 15.00 P 0.08 0.08 0.08 0.05 -0.03 48 1 628 0
29SEP26 15.50 P 0.10 0.10 0.10 0.10 -0.05 48 1 61 +1
29SEP26 16.00 P 0.21 0.21 0.19 0.17 -0.07 48 4 75 +1
29SEP26 16.50 P 0.38 0.38 0.38 0.28 -0.10 47 1 77 -1
29SEP26 17.00 P 0.00 0.00 0.00 0.44 -0.12 48 0 112 0
29SEP26 17.50 P 0.73 0.73 0.63 0.64 -0.16 48 14 89 +14
29SEP26 18.00 P 0.00 0.00 0.00 0.90 -0.18 48 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.18 -0.22 47 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 1.57 -0.20 49 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 1.92 -0.17 47 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 2.34 -0.22 47 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.35 -0.18 61 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.34 -0.08 71 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.22 -0.24 60 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.33 -0.06 90 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.27 -0.12 88 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.32 -0.07 105 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.27 -0.19 103 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.34 -0.05 124 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.27 -0.12 118 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.27 -0.22 124 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.26 -0.21 127 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.27 -0.23 136 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.27 -0.12 142 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.26 -0.23 144 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 0.00 52 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 -0.01 50 0 9 0
29OCT26 13.00 P 0.05 0.05 0.05 0.05 -0.02 50 1 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 35 0
29OCT26 14.00 P 0.00 0.00 0.00 0.12 -0.03 49 0 43 0
29OCT26 14.50 P 0.19 0.19 0.19 0.19 -0.03 49 13 45 0
29OCT26 15.00 P 0.00 0.00 0.00 0.27 -0.04 49 0 48 0
29OCT26 15.50 P 0.40 0.40 0.35 0.38 -0.05 49 3 23 -2
29OCT26 16.00 P 0.00 0.00 0.00 0.51 -0.09 49 0 37 0
29OCT26 16.50 P 0.65 0.65 0.65 0.68 -0.09 49 1 34 +1
29OCT26 17.00 P 0.00 0.00 0.00 0.88 -0.10 49 0 32 0
29OCT26 17.50 P 0.00 0.00 0.00 1.11 -0.14 49 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 1.40 -0.14 50 0 102 0
29OCT26 18.50 P 0.00 0.00 0.00 1.68 -0.18 50 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 2.03 -0.17 51 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 2.35 -0.22 50 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 2.74 -0.21 51 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 3.62 -0.17 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.44 -0.19 54 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.43 -0.14 60 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.33 -0.14 59 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.30 -0.20 62 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.32 -0.09 70 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.28 -0.18 71 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.17 -0.04 48 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.25 -0.04 48 0 22 0
27NOV26 14.50 P 0.34 0.34 0.34 0.34 -0.05 48 10 38 +10
27NOV26 15.00 P 0.00 0.00 0.00 0.45 -0.06 48 0 8 0
27NOV26 15.50 P 0.00 0.00 0.00 0.60 -0.06 49 0 1 0
27NOV26 16.00 P 0.00 0.00 0.00 0.76 -0.08 48 0 18 0
27NOV26 16.50 P 0.00 0.00 0.00 0.95 -0.10 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.17 -0.11 49 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 1.40 -0.14 48 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 1.67 -0.16 48 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 1.98 -0.16 49 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 2.28 -0.19 49 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 2.55 -0.29 47 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 2.99 -0.22 49 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 3.76 -0.24 50 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 4.66 -0.13 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.54 -0.23 55 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.44 -0.21 55 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.33 -0.25 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.34 -0.19 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.31 -0.18 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 49 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 12 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.01 48 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.22 -0.02 48 0 301 0
30DEC26 13.50 P 0.28 0.28 0.28 0.30 -0.02 48 5 43 +4
30DEC26 14.00 P 0.00 0.00 0.00 0.40 -0.02 48 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 -0.04 48 0 44 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 -0.04 47 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 0.80 -0.05 47 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.98 -0.07 48 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 1.19 -0.08 48 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 1.42 -0.10 48 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 1.67 -0.11 48 0 40 0
30DEC26 18.00 P 1.95 1.95 1.93 1.96 -0.11 49 22 558 +5
30DEC26 18.50 P 0.00 0.00 0.00 2.21 -0.16 48 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 2.52 -0.18 48 0 24 0
30DEC26 19.50 P 2.98 2.98 2.98 2.86 -0.18 48 10 71 0
30DEC26 20.00 P 0.00 0.00 0.00 3.31 -0.10 51 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 4.00 -0.20 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.77 -0.21 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.67 -0.23 51 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.50 -0.28 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.42 -0.27 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.34 -0.31 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.31 -0.19 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.34 -0.24 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.30 -0.19 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.27 -0.27 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.26 -0.25 62 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.27 -0.25 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.27 -0.25 68 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.26 -0.23 70 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.01 48 0 1 0
30MAR27 12.00 P 0.26 0.26 0.26 0.33 -0.01 48 1 1 +1
30MAR27 12.50 P 0.00 0.00 0.00 0.41 -0.03 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.52 -0.02 48 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 0.64 -0.03 48 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.78 -0.03 48 0 35 0
30MAR27 14.50 P 0.92 0.92 0.92 0.93 -0.04 48 20 30 +13
30MAR27 15.00 P 1.10 1.10 1.09 1.10 -0.06 47 21 40 +14
30MAR27 15.50 P 0.00 0.00 0.00 1.29 -0.07 48 0 80 0
30MAR27 16.00 P 0.00 0.00 0.00 1.51 -0.07 48 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 1.74 -0.08 48 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 1.99 -0.09 48 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 2.25 -0.11 48 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.53 -0.12 48 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 2.82 -0.12 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.12 -0.14 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.45 -0.15 48 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 3.69 -0.29 46 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 4.53 -0.17 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.29 -0.16 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.09 -0.17 50 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.94 -0.20 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.79 -0.22 51 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.68 -0.26 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.59 -0.23 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.50 -0.27 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.43 -0.20 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.37 -0.26 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.32 -0.27 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.29 -0.24 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.27 -0.29 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.26 -0.28 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.25 -0.01 48 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.33 0.00 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.41 -0.01 48 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.50 -0.02 48 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 0.61 -0.02 48 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 0.74 -0.03 48 0 31 0
29JUN27 13.00 P 0.00 0.00 0.00 0.88 -0.03 48 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.02 -0.06 47 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.19 -0.06 47 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 1.37 -0.07 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.60 -0.07 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.82 -0.06 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.04 -0.08 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.28 -0.09 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.51 -0.09 47 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 2.77 -0.11 47 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 3.06 -0.11 47 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 3.40 -0.05 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.73 -0.06 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.05 -0.13 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.38 -0.13 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.00 -0.21 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.82 -0.18 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.58 -0.13 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.38 -0.14 48 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.21 -0.17 48 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 9.05 -0.18 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.91 -0.20 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.79 -0.17 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.69 -0.17 49 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.72 -0.04 48 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.86 -0.04 48 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.01 -0.04 48 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.17 -0.05 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.35 -0.05 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.53 -0.06 48 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 1.74 -0.10 48 0 1 0
29SEP27 15.00 P 1.97 1.97 1.97 1.95 -0.07 48 15 15 +15
29SEP27 15.50 P 0.00 0.00 0.00 2.19 -0.06 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.42 -0.08 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.67 -0.09 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.96 -0.08 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.21 -0.14 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.50 -0.15 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.80 -0.12 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.14 -0.14 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.47 -0.12 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.78 -0.16 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.50 -0.15 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.23 -0.16 48 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.98 -0.18 48 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.76 -0.19 49 0 0 0
TOTAL PUT 143 5,882 +76
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$ 3.460
29SEP26 2.20 C 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.16 -0.11 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.06 -0.11 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.96 -0.11 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 -0.11 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 -0.11 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 -0.11 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.56 -0.11 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 -0.10 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.10 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.27 -0.10 22 0 0 0
29SEP26 3.30 C 0.17 0.18 0.16 0.18 -0.09 21 1,560 810 +810
29SEP26 3.40 C 0.10 0.10 0.10 0.11 -0.06 22 30 33 +30
29SEP26 3.50 C 0.05 0.05 0.05 0.06 -0.01 23 1 1 +1
29SEP26 3.60 C 0.00 0.00 0.00 0.03 +0.01 24 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 +0.01 28 0 162 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 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 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 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 93 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 101 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 0.00 116 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.27 -0.10 48 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.17 -0.10 41 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.07 -0.10 32 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.97 -0.10 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.87 -0.10 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.77 -0.10 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.68 -0.09 35 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.58 -0.09 30 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.48 -0.09 25 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.39 -0.08 25 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.32 -0.05 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29OCT26 3.40 C 0.14 0.14 0.14 0.17 0.00 25 30 30 +30
29OCT26 3.50 C 0.11 0.11 0.11 0.12 +0.03 25 50 115 +50
29OCT26 3.60 C 0.00 0.00 0.00 0.08 +0.02 25 0 23 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 +0.02 27 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.30 C 0.01 0.01 0.01 0.01 0.00 34 30 30 +30
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 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 1.08 -0.09 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.98 -0.09 35 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.88 -0.09 30 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.79 -0.08 34 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.69 -0.08 30 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.60 -0.07 30 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.51 -0.06 29 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.22 +0.04 27 0 158 0
27NOV26 3.50 C 0.00 0.00 0.00 0.17 +0.04 27 0 323 0
27NOV26 3.60 C 0.12 0.12 0.12 0.13 +0.03 27 40 370 +40
27NOV26 3.70 C 0.10 0.10 0.10 0.10 +0.03 28 40 40 +10
27NOV26 3.80 C 0.08 0.08 0.08 0.07 +0.02 27 40 3,340 +40
27NOV26 3.90 C 0.06 0.06 0.06 0.05 +0.02 27 40 355 +40
27NOV26 4.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.28 -0.09 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.19 -0.08 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.09 -0.08 37 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 -0.07 39 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 -0.07 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 -0.07 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.71 -0.06 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.62 -0.05 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 -0.03 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 +0.05 28 0 120 0
30DEC26 3.40 C 0.23 0.23 0.23 0.26 +0.05 28 194 174 -46
30DEC26 3.50 C 0.00 0.00 0.00 0.21 +0.05 27 0 358 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 +0.06 29 0 1,728 0
30DEC26 3.70 C 0.13 0.14 0.13 0.14 +0.05 29 400 1,237 +400
30DEC26 3.80 C 0.11 0.12 0.11 0.11 +0.04 29 460 565 +430
30DEC26 3.90 C 0.08 0.09 0.08 0.09 +0.04 29 400 1,250 +400
30DEC26 4.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 1,109 0
30DEC26 4.10 C 0.05 0.07 0.05 0.05 +0.02 28 600 1,300 +600
30DEC26 4.20 C 0.00 0.00 0.00 0.04 +0.02 29 0 43 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.31 -0.06 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.22 -0.05 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.12 -0.05 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.03 -0.04 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.94 -0.03 32 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.85 -0.02 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 0.00 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 +0.01 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 +0.03 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 +0.05 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 +0.05 28 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 +0.05 27 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 +0.05 27 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 +0.05 27 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 +0.06 28 0 90 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 +0.05 27 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 +0.04 27 0 1,786 0
30MAR27 4.00 C 0.14 0.14 0.14 0.13 +0.04 28 200 1,300 +200
30MAR27 4.10 C 0.10 0.12 0.10 0.11 +0.04 28 1,000 1,874 +1,000
30MAR27 4.20 C 0.00 0.00 0.00 0.09 +0.03 28 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 +0.03 27 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 +0.02 27 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.34 -0.03 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.25 -0.02 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.16 -0.01 36 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.07 0.00 34 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.98 +0.01 33 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.89 +0.02 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.81 +0.03 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.73 +0.05 30 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.66 +0.05 30 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 +0.05 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 +0.06 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 +0.06 28 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 +0.05 28 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 +0.05 27 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 +0.04 27 0 21 0
29JUN27 3.90 C 0.18 0.18 0.18 0.20 +0.04 27 30 30 +30
29JUN27 4.00 C 0.00 0.00 0.00 0.18 +0.04 28 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 +0.04 27 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 +0.03 27 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.17 0.00 34 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.08 +0.01 33 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.00 +0.03 33 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.92 +0.04 32 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.84 +0.04 31 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.76 +0.04 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.69 +0.04 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.63 +0.07 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.57 +0.06 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.51 +0.06 29 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.45 +0.05 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.40 +0.04 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.36 +0.05 28 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
29SEP27 4.00 C 0.22 0.22 0.22 0.22 +0.04 28 21 21 +21
29SEP27 4.10 C 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
29SEP27 4.30 C 0.15 0.15 0.15 0.15 +0.03 28 40 40 +40
29SEP27 4.40 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
TOTAL CALL 5,206 20,751 +4,156
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 -0.01 23 0 104 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 -0.01 24 0 90 0
29SEP26 3.50 P 0.11 0.11 0.10 0.10 -0.02 25 180 733 +10
29SEP26 3.60 P 0.17 0.17 0.17 0.17 -0.02 26 240 540 +180
29SEP26 3.70 P 0.00 0.00 0.00 0.26 -0.01 30 0 112 0
29SEP26 3.80 P 0.00 0.00 0.00 0.35 -0.03 31 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.45 -0.03 38 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 -0.03 44 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.65 -0.03 49 0 0 -270
29SEP26 4.20 P 0.00 0.00 0.00 0.75 -0.03 54 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.85 -0.03 59 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.95 -0.03 64 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.05 -0.03 69 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.15 -0.03 73 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.25 -0.03 78 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.35 -0.03 82 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.45 -0.03 86 0 0 -4
29SEP26 5.00 P 0.00 0.00 0.00 1.55 -0.03 90 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.80 -0.03 99 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.05 -0.03 108 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.30 -0.03 116 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.55 -0.03 124 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 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 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 26 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 +0.01 27 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.06 0.00 25 0 85 0
29OCT26 3.40 P 0.10 0.10 0.10 0.10 0.00 26 50 260 +50
29OCT26 3.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 1,182 0
29OCT26 3.60 P 0.22 0.22 0.21 0.21 -0.01 26 210 180 +120
29OCT26 3.70 P 0.00 0.00 0.00 0.27 -0.03 23 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.36 -0.03 25 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.65 -0.03 33 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.75 -0.03 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.85 -0.03 40 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.95 -0.03 43 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.05 -0.03 46 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.15 -0.03 49 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 +0.01 30 0 8 0
27NOV26 3.00 P 0.03 0.03 0.03 0.03 +0.01 29 80 95 +80
27NOV26 3.10 P 0.00 0.00 0.00 0.04 0.00 27 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 0.00 26 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.09 0.00 26 0 130 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 0.00 26 0 690 0
27NOV26 3.50 P 0.00 0.00 0.00 0.18 0.00 26 0 300 0
27NOV26 3.60 P 0.00 0.00 0.00 0.25 0.00 27 0 231 0
27NOV26 3.70 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 0.00 29 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.67 -0.01 34 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.76 -0.02 34 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.85 -0.03 33 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.95 -0.03 36 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.05 -0.03 39 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.15 -0.03 41 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 29 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 +0.02 28 0 1,650 0
30DEC26 3.20 P 0.09 0.09 0.09 0.09 +0.01 27 600 1,009 +600
30DEC26 3.30 P 0.00 0.00 0.00 0.13 +0.02 28 0 245 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 +0.02 27 0 280 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 +0.03 29 0 240 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 +0.02 28 0 270 0
30DEC26 3.70 P 0.00 0.00 0.00 0.36 +0.02 30 0 410 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 +0.01 30 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 +0.01 30 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.59 -0.01 30 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.68 0.00 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.77 -0.01 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.86 -0.02 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.96 -0.03 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.05 -0.03 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.15 -0.03 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.25 -0.03 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.35 -0.03 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.45 -0.03 42 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.55 -0.04 44 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.80 -0.03 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.05 -0.03 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.30 -0.03 57 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 32 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 +0.01 27 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 +0.02 29 0 1 0
30MAR27 2.90 P 0.06 0.06 0.06 0.07 +0.02 29 68 73 +68
30MAR27 3.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 +0.02 27 0 420 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 +0.02 27 0 42 0
30MAR27 3.30 P 0.16 0.16 0.16 0.18 +0.02 27 30 150 -30
30MAR27 3.40 P 0.00 0.00 0.00 0.23 +0.02 27 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 +0.02 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.03 28 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 +0.01 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 +0.03 29 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 +0.02 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 +0.02 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.79 +0.01 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.88 0.00 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.97 -0.02 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 -0.02 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.15 -0.03 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.25 -0.03 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.35 -0.03 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.45 -0.03 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.55 -0.04 36 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 +0.03 28 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 +0.04 28 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
29JUN27 3.10 P 0.15 0.15 0.15 0.17 +0.04 27 21 21 +21
29JUN27 3.20 P 0.00 0.00 0.00 0.21 +0.05 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 +0.05 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 +0.04 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 +0.04 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 +0.04 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.53 +0.04 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.67 +0.03 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.75 +0.03 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 +0.03 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 +0.02 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.99 0.00 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.08 0.00 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.17 -0.01 27 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.15 +0.04 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.22 +0.05 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.27 +0.06 29 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.36 +0.06 29 0 0 0
29SEP27 3.50 P 0.39 0.39 0.39 0.42 +0.06 29 195 195 +195
29SEP27 3.60 P 0.00 0.00 0.00 0.46 +0.05 28 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.52 +0.04 28 0 0 0
29SEP27 3.80 P 0.59 0.59 0.59 0.61 +0.07 30 18 18 +18
29SEP27 3.90 P 0.00 0.00 0.00 0.68 +0.06 30 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.73 +0.04 28 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.80 +0.03 28 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.88 +0.03 28 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.96 +0.02 28 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.04 +0.02 28 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.12 +0.01 28 0 0 0
TOTAL PUT 1,692 13,468 +1,038
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$ 33.100
29SEP26 18.50 C 0.00 0.00 0.00 14.63 +0.14 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.13 +0.14 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.63 +0.14 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.13 +0.14 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.13 +0.13 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.14 +0.14 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.14 +0.14 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.14 +0.14 41 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.14 +0.18 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.14 +0.18 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.14 +0.13 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.15 +0.14 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.15 +0.14 21 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.15 +0.13 14 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.17 +0.12 16 0 123 0
29SEP26 32.00 C 1.26 1.26 1.26 1.28 +0.13 16 5 27 -4
29SEP26 33.00 C 0.00 0.00 0.00 0.58 +0.06 16 0 588 0
29SEP26 34.00 C 0.20 0.20 0.20 0.21 +0.02 16 1 679 +1
29SEP26 35.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 540 0
29SEP26 36.00 C 0.04 0.04 0.04 0.01 0.00 17 28 317 +28
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 42 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 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 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 12.19 +0.19 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.19 +0.18 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.19 +0.18 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.20 +0.18 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.14 +0.11 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.21 +0.18 24 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.21 +0.14 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.22 +0.14 18 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 4.23 +0.14 16 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 3.26 +0.14 16 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 2.34 +0.12 16 0 159 0
29OCT26 32.00 C 0.00 0.00 0.00 1.51 +0.08 15 0 269 0
29OCT26 33.00 C 0.00 0.00 0.00 0.88 +0.08 15 0 378 0
29OCT26 34.00 C 0.00 0.00 0.00 0.48 +0.05 16 0 286 0
29OCT26 35.00 C 0.00 0.00 0.00 0.22 +0.03 16 20 348 0
29OCT26 36.00 C 0.00 0.00 0.00 0.09 +0.01 16 0 267 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 0.00 16 20 46 +20
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 10.19 +0.11 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.20 +0.11 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.18 +0.07 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.21 +0.08 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.28 +0.14 17 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.29 +0.13 16 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 4.32 +0.13 16 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.39 +0.12 16 0 17 0
27NOV26 31.00 C 0.00 0.00 0.00 2.52 +0.13 16 0 110 0
27NOV26 32.00 C 1.76 1.76 1.76 1.72 +0.04 15 45 120 +45
27NOV26 33.00 C 0.00 0.00 0.00 1.15 +0.07 16 0 47 0
27NOV26 34.00 C 0.00 0.00 0.00 0.72 +0.02 16 0 317 0
27NOV26 35.00 C 0.00 0.00 0.00 0.41 +0.01 16 0 406 0
27NOV26 36.00 C 0.00 0.00 0.00 0.22 +0.01 16 0 21 0
27NOV26 37.00 C 0.00 0.00 0.00 0.11 0.00 16 0 86 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 0.00 16 0 19 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 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 12.21 +0.07 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.23 +0.07 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.25 +0.07 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.26 +0.06 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.29 +0.07 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.31 +0.07 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.36 +0.13 16 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.39 +0.13 16 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.45 +0.12 16 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.56 +0.11 16 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.83 +0.21 18 0 228 0
30DEC26 32.00 C 0.00 0.00 0.00 2.01 +0.09 16 0 192 0
30DEC26 33.00 C 0.00 0.00 0.00 1.43 +0.07 16 0 31 0
30DEC26 34.00 C 0.00 0.00 0.00 1.00 +0.05 17 0 43 0
30DEC26 35.00 C 0.61 0.61 0.61 0.65 +0.03 17 15 235 0
30DEC26 36.00 C 0.42 0.42 0.42 0.40 +0.04 17 15 77 +15
30DEC26 37.00 C 0.00 0.00 0.00 0.24 +0.02 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 0.00 16 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 0.00 16 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 0.00 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 0.00 17 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 17 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 18 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 12.45 +0.14 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.47 +0.11 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.48 +0.08 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.58 +0.15 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.60 +0.11 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.58 +0.06 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.63 +0.05 17 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.71 +0.11 17 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.84 +0.10 17 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 4.03 +0.09 17 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 3.30 +0.09 17 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.65 +0.07 17 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 2.07 +0.05 17 0 10 0
30MAR27 34.00 C 1.63 1.63 1.63 1.56 +0.02 17 2 500 -2
30MAR27 35.00 C 0.00 0.00 0.00 1.23 +0.03 18 0 656 0
30MAR27 36.00 C 0.00 0.00 0.00 0.91 +0.02 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.66 +0.02 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.46 0.00 17 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.32 0.00 17 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.22 0.00 17 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 0.00 17 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.10 0.00 17 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 0.00 17 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.02 0.00 18 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.55 +0.13 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.58 +0.14 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.61 +0.14 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.64 +0.14 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.75 +0.06 22 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.80 +0.06 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.88 +0.06 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.97 +0.13 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.15 +0.09 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.39 +0.13 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.69 +0.11 18 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 3.05 +0.10 18 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.49 +0.06 18 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 2.00 +0.07 18 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.60 +0.05 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.29 +0.04 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.02 +0.06 19 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.79 +0.06 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.60 +0.04 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.46 +0.04 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.34 +0.03 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.25 +0.02 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.70 +0.09 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.77 +0.12 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.78 +0.07 21 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.85 +0.07 20 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.94 +0.07 19 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.07 +0.11 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.28 +0.11 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.54 +0.11 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.85 +0.07 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.22 +0.04 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.68 +0.03 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.22 0.00 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.84 0.00 18 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.53 +0.02 18 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.28 +0.01 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.05 +0.02 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.84 +0.02 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.67 +0.01 19 0 0 0
29SEP27 41.00 C 0.61 0.61 0.61 0.53 +0.02 19 2 2 +2
29SEP27 42.00 C 0.00 0.00 0.00 0.42 +0.02 19 0 0 0
TOTAL CALL 153 9,620 +105
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 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 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 50 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 44 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 206 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 519 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 971 0
29SEP26 32.00 P 0.14 0.14 0.14 0.13 -0.04 16 8 1,451 0
29SEP26 33.00 P 0.51 0.51 0.51 0.46 -0.08 17 2 715 -2
29SEP26 34.00 P 0.00 0.00 0.00 1.09 -0.12 17 0 255 0
29SEP26 35.00 P 0.00 0.00 0.00 1.92 -0.13 16 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 2.90 -0.14 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.90 -0.14 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.90 -0.14 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.90 -0.14 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.02 -0.06 56 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.02 -0.06 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.02 -0.06 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.02 -0.06 71 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.02 -0.06 76 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.02 -0.06 81 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.02 -0.06 85 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.02 -0.06 89 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 45 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 0.00 0.00 0.01 0.00 16 0 214 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 0.00 16 0 443 0
29OCT26 31.00 P 0.00 0.00 0.00 0.12 -0.01 16 0 553 0
29OCT26 32.00 P 0.00 0.00 0.00 0.30 -0.05 15 0 517 0
29OCT26 33.00 P 0.00 0.00 0.00 0.69 -0.07 16 0 622 0
29OCT26 34.00 P 0.00 0.00 0.00 1.28 -0.10 16 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 2.01 -0.11 15 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 2.91 -0.14 15 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 3.90 -0.14 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.90 -0.14 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.90 -0.14 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.02 -0.06 37 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.02 -0.06 41 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.02 -0.06 44 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.02 -0.06 48 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 29 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 0.01 -0.01 16 0 16 0
27NOV26 29.00 P 0.08 0.08 0.08 0.04 -0.01 17 2 34 -2
27NOV26 30.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 422 0
27NOV26 31.00 P 0.00 0.00 0.00 0.23 -0.05 16 0 854 0
27NOV26 32.00 P 0.50 0.50 0.50 0.48 -0.05 16 1 296 -1
27NOV26 33.00 P 0.00 0.00 0.00 0.87 -0.11 16 0 487 0
27NOV26 34.00 P 0.00 0.00 0.00 1.46 -0.12 16 0 189 0
27NOV26 35.00 P 0.00 0.00 0.00 2.19 -0.07 17 0 52 0
27NOV26 36.00 P 0.00 0.00 0.00 2.97 -0.13 16 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 3.90 -0.14 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.90 -0.14 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.90 -0.14 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.02 -0.06 31 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.02 -0.06 34 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.02 -0.06 37 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.02 -0.06 40 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 0.05 0.05 0.05 0.01 0.00 21 4 28 -4
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.04 -0.01 17 0 271 0
30DEC26 29.00 P 0.15 0.15 0.15 0.09 -0.01 17 1 200 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 -0.03 17 0 159 0
30DEC26 31.00 P 0.00 0.00 0.00 0.38 -0.04 17 0 267 0
30DEC26 32.00 P 0.62 0.62 0.62 0.66 -0.05 17 1 210 0
30DEC26 33.00 P 0.00 0.00 0.00 1.07 -0.09 17 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.66 -0.10 17 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 2.34 -0.05 17 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.06 -0.13 16 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.94 -0.14 16 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 4.90 -0.14 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.90 -0.14 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.02 -0.06 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.02 -0.06 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.02 -0.06 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.02 -0.06 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.02 -0.06 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.02 -0.06 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.02 -0.06 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.02 -0.06 43 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 23 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 0.00 18 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 0.28 -0.03 18 0 225 0
30MAR27 30.00 P 0.00 0.00 0.00 0.46 -0.05 17 0 22 0
30MAR27 31.00 P 0.00 0.00 0.00 0.72 -0.06 17 0 39 0
30MAR27 32.00 P 1.08 1.08 1.08 1.03 -0.06 17 2 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.47 -0.09 17 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.00 -0.10 17 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.62 -0.11 17 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.33 -0.12 17 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.12 -0.13 17 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 4.99 -0.13 17 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 5.92 -0.14 17 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.02 -0.06 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.02 -0.08 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.02 -0.06 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.02 -0.06 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.02 -0.06 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.02 -0.06 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.02 -0.08 33 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 0.02 +0.01 20 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.06 0.00 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.11 0.00 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.18 0.00 19 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.30 0.00 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.46 -0.01 19 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 0.65 -0.01 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.93 -0.01 18 0 130 0
29JUN27 31.00 P 0.00 0.00 0.00 1.26 -0.01 18 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 1.66 -0.03 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.13 -0.06 18 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.76 -0.05 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.38 -0.07 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.02 -0.09 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.79 -0.10 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.59 -0.09 18 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.50 -0.06 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.36 -0.07 20 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.26 -0.07 20 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.18 -0.06 21 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.10 -0.07 21 0 0 0
29SEP27 23.00 P 0.15 0.15 0.15 0.07 0.00 19 3 8 +3
29SEP27 24.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.29 -0.03 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.64 -0.04 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.89 -0.03 19 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 1.20 -0.07 19 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 1.58 -0.05 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.02 -0.05 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.52 -0.03 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.09 -0.05 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.72 -0.06 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.37 -0.11 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.13 -0.01 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.78 -0.12 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.77 -0.07 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.61 -0.07 21 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.48 -0.07 21 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.36 -0.08 21 0 0 0
TOTAL PUT 24 13,351 -6
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$ 4.430
11SEP26 3.45 C 0.00 0.00 0.00 0.98 -0.32 0 0 0 0
11SEP26 3.50 C 0.00 0.00 0.00 0.93 -0.32 0 0 0 0
11SEP26 3.55 C 0.00 0.00 0.00 0.88 -0.32 0 0 0 0
11SEP26 3.60 C 0.00 0.00 0.00 0.83 -0.32 0 0 0 0
11SEP26 3.65 C 0.00 0.00 0.00 0.78 -0.32 0 0 0 0
11SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.32 0 0 0 0
11SEP26 3.75 C 0.00 0.00 0.00 0.68 -0.32 0 0 0 0
11SEP26 3.80 C 0.00 0.00 0.00 0.63 -0.32 0 0 0 0
11SEP26 3.85 C 0.00 0.00 0.00 0.58 -0.32 0 0 0 0
11SEP26 3.90 C 0.00 0.00 0.00 0.53 -0.32 0 0 0 0
11SEP26 3.95 C 0.00 0.00 0.00 0.48 -0.32 0 0 0 0
11SEP26 4.00 C 0.00 0.00 0.00 0.43 -0.32 0 0 0 0
11SEP26 4.05 C 0.00 0.00 0.00 0.38 -0.32 0 0 0 0
11SEP26 4.10 C 0.00 0.00 0.00 0.33 -0.32 0 0 0 0
11SEP26 4.15 C 0.00 0.00 0.00 0.29 -0.31 67 0 0 0
11SEP26 4.20 C 0.00 0.00 0.00 0.25 -0.30 72 0 0 0
11SEP26 4.25 C 0.00 0.00 0.00 0.21 -0.29 72 0 0 0
11SEP26 4.30 C 0.00 0.00 0.00 0.18 -0.27 78 0 0 0
11SEP26 4.35 C 0.00 0.00 0.00 0.15 -0.25 80 0 0 0
11SEP26 4.40 C 0.00 0.00 0.00 0.11 -0.24 71 0 0 0
11SEP26 4.45 C 0.00 0.00 0.00 0.09 -0.22 75 0 0 0
11SEP26 4.50 C 0.00 0.00 0.00 0.07 -0.20 76 0 0 0
11SEP26 4.55 C 0.00 0.00 0.00 0.05 -0.18 74 0 0 0
11SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.16 77 0 0 0
11SEP26 4.65 C 0.00 0.00 0.00 0.03 -0.14 78 0 210 0
11SEP26 4.70 C 0.02 0.02 0.02 0.02 -0.12 76 100 255 0
11SEP26 4.75 C 0.02 0.02 0.02 0.01 -0.10 70 100 175 +10
11SEP26 4.80 C 0.01 0.01 0.01 0.01 -0.08 77 74 119 +14
11SEP26 4.85 C 0.01 0.01 0.01 0.01 -0.07 85 145 165 +24
11SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.05 92 0 240 0
11SEP26 4.95 C 0.00 0.00 0.00 0.01 -0.04 99 0 195 0
11SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.03 106 0 275 0
11SEP26 5.10 C 0.00 0.00 0.00 0.01 -0.01 119 0 275 0
11SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 132 0 245 0
11SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
11SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 199 0 90 0
11SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 219 0 90 0
11SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 228 0 90 0
11SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
18SEP26 3.75 C 0.00 0.00 0.00 0.69 - 62 0 0 -
18SEP26 3.80 C 0.00 0.00 0.00 0.64 -0.32 58 0 0 0
18SEP26 3.85 C 0.00 0.00 0.00 0.60 -0.30 66 0 0 0
18SEP26 3.90 C 0.00 0.00 0.00 0.55 -0.30 61 0 0 0
18SEP26 3.95 C 0.00 0.00 0.00 0.50 -0.31 56 0 0 0
18SEP26 4.00 C 0.00 0.00 0.00 0.45 -0.30 51 0 0 0
18SEP26 4.05 C 0.00 0.00 0.00 0.41 -0.29 54 0 0 0
18SEP26 4.10 C 0.00 0.00 0.00 0.38 -0.27 60 0 0 0
18SEP26 4.15 C 0.00 0.00 0.00 0.34 -0.27 59 0 0 0
18SEP26 4.20 C 0.00 0.00 0.00 0.31 -0.26 62 0 0 0
18SEP26 4.25 C 0.00 0.00 0.00 0.27 -0.25 59 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.26 -0.22 68 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.23 -0.21 67 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 0.20 -0.20 66 0 0 0
18SEP26 4.45 C 0.00 0.00 0.00 0.17 -0.19 64 0 0 0
18SEP26 4.50 C 0.00 0.00 0.00 0.15 -0.18 64 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.13 -0.17 64 0 0 0
18SEP26 4.60 C 0.13 0.13 0.11 0.12 -0.15 67 67 67 +67
18SEP26 4.65 C 0.00 0.00 0.00 0.10 -0.14 66 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.08 -0.13 64 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.07 -0.12 65 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.11 65 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.05 -0.10 65 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.04 -0.09 64 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.03 -0.09 62 0 20 0
18SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.08 59 0 0 0
18SEP26 5.10 C 0.03 0.03 0.03 0.01 -0.06 56 100 100 +100
18SEP26 5.20 C 0.00 0.00 0.00 0.01 -0.05 62 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.01 -0.02 73 0 0 0
18SEP26 5.50 C 0.01 0.01 0.01 0.01 -0.01 78 90 90 +90
18SEP26 5.60 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.01 0.00 88 0 68 0
18SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
18SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 -0.31 57 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.76 -0.30 58 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.67 -0.29 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.59 -0.27 58 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.51 -0.26 58 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.45 -0.23 61 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.38 -0.22 60 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.33 -0.20 62 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 -0.19 60 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.16 62 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 -0.16 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 -0.14 61 0 60 0
29SEP26 4.80 C 0.12 0.16 0.12 0.12 -0.12 60 105 453 +98
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.10 62 0 1,100 0
29SEP26 5.00 C 0.08 0.11 0.07 0.08 -0.09 62 16 155 -1
29SEP26 5.25 C 0.04 0.04 0.04 0.04 -0.06 60 200 444 +200
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.04 60 0 190 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.91 -0.28 55 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.83 -0.28 55 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.75 -0.27 54 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.70 -0.24 59 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.63 -0.22 58 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.57 -0.21 59 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.51 -0.22 58 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.45 -0.19 57 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.40 -0.19 57 0 0 0
29OCT26 4.50 C 0.38 0.38 0.38 0.36 -0.17 58 1 1 +1
29OCT26 4.60 C 0.00 0.00 0.00 0.32 -0.16 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.28 -0.14 58 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.25 -0.13 59 0 75 0
29OCT26 4.90 C 0.27 0.27 0.19 0.22 -0.12 59 120 215 +40
29OCT26 5.00 C 0.21 0.21 0.21 0.19 -0.11 58 40 55 +12
29OCT26 5.25 C 0.00 0.00 0.00 0.14 -0.09 59 0 180 0
29OCT26 5.50 C 0.00 0.00 0.00 0.09 -0.07 58 0 36 0
29OCT26 5.75 C 0.00 0.00 0.00 0.07 -0.05 60 0 0 0
29OCT26 6.00 C 0.06 0.06 0.06 0.05 -0.04 61 100 115 +100
29OCT26 6.25 C 0.04 0.04 0.04 0.03 -0.03 59 200 200 +185
29OCT26 6.50 C 0.03 0.03 0.03 0.02 -0.02 59 100 100 +85
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.02 56 0 180 0
29OCT26 7.00 C 0.02 0.02 0.02 0.01 -0.01 60 100 100 +100
27NOV26 3.60 C 0.00 0.00 0.00 0.97 -0.28 55 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.91 -0.26 57 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.84 -0.25 57 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.78 -0.24 58 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.71 -0.25 57 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.65 -0.22 57 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.61 -0.19 59 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.56 -0.19 59 0 0 0
27NOV26 4.40 C 0.47 0.51 0.47 0.52 -0.18 60 60 60 +60
27NOV26 4.50 C 0.00 0.00 0.00 0.47 -0.17 59 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.43 -0.17 59 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.40 -0.15 60 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.36 -0.15 60 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.33 -0.13 60 0 225 0
27NOV26 5.00 C 0.00 0.00 0.00 0.30 -0.12 60 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.23 -0.11 59 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.18 -0.09 60 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.14 -0.07 60 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.11 -0.06 60 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.08 -0.05 59 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.06 -0.04 59 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 -0.03 61 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 -0.02 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.06 -0.24 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.99 -0.24 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.92 -0.24 57 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 -0.25 55 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.79 -0.24 56 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.74 -0.22 57 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.71 -0.18 59 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.66 -0.19 59 0 0 0
30DEC26 4.40 C 0.60 0.60 0.58 0.61 -0.18 59 60 60 +60
30DEC26 4.50 C 0.60 0.60 0.53 0.57 -0.17 59 120 120 +120
30DEC26 4.60 C 0.60 0.61 0.53 0.53 -0.17 59 45 45 +45
30DEC26 4.70 C 0.00 0.00 0.00 0.49 -0.16 59 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.45 -0.14 59 0 135 0
30DEC26 4.90 C 0.39 0.39 0.39 0.42 -0.13 59 40 193 +40
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.13 58 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.11 59 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.10 59 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.09 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.07 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 -0.06 59 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.05 59 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.04 59 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.03 61 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.21 -0.25 57 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.15 -0.24 57 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.09 -0.24 57 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.04 -0.23 57 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.99 -0.21 58 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.94 -0.21 58 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.90 -0.19 58 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.87 -0.19 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.82 -0.19 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.79 -0.16 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.75 -0.16 60 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.71 -0.16 60 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.68 -0.15 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.64 -0.15 60 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.61 -0.14 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.53 -0.14 60 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.46 -0.12 59 0 60 0
30MAR27 5.75 C 0.00 0.00 0.00 0.42 -0.10 61 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.35 -0.11 59 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 -0.09 60 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 -0.08 59 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 -0.07 60 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 -0.06 60 0 18 0
29JUN27 3.60 C 0.00 0.00 0.00 1.35 -0.23 59 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.29 -0.23 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.24 -0.22 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.19 -0.22 59 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.14 -0.21 59 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.09 -0.21 59 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.05 -0.20 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.00 -0.21 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.97 -0.19 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.92 -0.20 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.89 -0.19 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.85 -0.19 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.82 -0.17 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.79 -0.17 60 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.76 -0.16 60 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.69 -0.14 60 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.62 -0.15 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.56 -0.14 60 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.50 -0.14 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.46 -0.12 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.41 -0.11 60 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.37 -0.09 60 0 4 0
29JUN27 7.00 C 0.00 0.00 0.00 0.33 -0.10 59 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.44 -0.27 58 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.39 -0.23 58 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.37 -0.20 60 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.30 -0.22 59 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.26 -0.21 59 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.22 -0.20 59 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.18 -0.20 59 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.14 -0.20 59 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.10 -0.19 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.05 -0.20 59 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 1.02 -0.19 59 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.99 -0.18 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.96 -0.18 59 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.92 -0.18 59 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.89 -0.18 59 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.83 -0.16 60 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.76 -0.15 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.70 -0.15 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.65 -0.14 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.60 -0.13 60 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.55 -0.14 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.51 -0.13 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.47 -0.13 60 0 0 0
TOTAL CALL 1,983 9,682 +1,450
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 0.00 187 0 0 0
11SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
11SEP26 3.65 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 3.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
11SEP26 4.15 P 0.01 0.01 0.01 0.01 0.00 68 100 100 +100
11SEP26 4.20 P 0.01 0.01 0.01 0.02 +0.01 73 100 100 +100
11SEP26 4.25 P 0.02 0.02 0.02 0.04 +0.03 83 164 164 +164
11SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.04 79 0 90 0
11SEP26 4.35 P 0.03 0.04 0.03 0.06 +0.05 73 80 260 +80
11SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.07 72 0 0 0
11SEP26 4.45 P 0.04 0.04 0.04 0.11 +0.09 76 10 10 +10
11SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.10 68 0 90 0
11SEP26 4.55 P 0.00 0.00 0.00 0.16 +0.12 66 0 0 0
11SEP26 4.60 P 0.00 0.00 0.00 0.20 +0.15 68 0 15 0
11SEP26 4.65 P 0.00 0.00 0.00 0.24 +0.17 68 0 199 0
11SEP26 4.70 P 0.00 0.00 0.00 0.28 +0.19 63 0 525 0
11SEP26 4.75 P 0.00 0.00 0.00 0.32 +0.20 0 0 795 0
11SEP26 4.80 P 0.00 0.00 0.00 0.38 +0.24 79 0 390 0
11SEP26 4.85 P 0.00 0.00 0.00 0.43 +0.26 86 0 225 0
11SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.27 93 0 345 0
11SEP26 4.95 P 0.00 0.00 0.00 0.53 +0.28 100 0 200 -210
11SEP26 5.00 P 0.00 0.00 0.00 0.58 +0.29 107 0 350 -136
11SEP26 5.10 P 0.00 0.00 0.00 0.67 +0.29 0 0 95 0
11SEP26 5.20 P 0.00 0.00 0.00 0.77 +0.30 0 0 45 0
11SEP26 5.30 P 0.00 0.00 0.00 0.87 +0.30 0 0 45 0
11SEP26 5.40 P 0.00 0.00 0.00 0.97 +0.32 0 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.30 0 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 1.17 +0.30 0 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 1.27 +0.30 0 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 1.37 +0.30 0 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 1.47 +0.31 0 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 1.57 +0.31 0 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 1.67 +0.30 0 0 0 0
11SEP26 6.20 P 0.00 0.00 0.00 1.77 +0.31 0 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 1.87 +0.31 0 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 1.97 +0.31 0 0 0 0
11SEP26 6.50 P 0.00 0.00 0.00 2.07 +0.30 0 0 0 0
11SEP26 6.60 P 0.00 0.00 0.00 2.17 +0.31 0 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 2.27 +0.31 0 0 0 0
11SEP26 6.80 P 0.00 0.00 0.00 2.37 +0.31 0 0 0 0
11SEP26 6.90 P 0.00 0.00 0.00 2.47 +0.31 0 0 0 0
18SEP26 3.75 P 0.01 0.01 0.01 0.01 - 66 200 200 -
18SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 3.90 P 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
18SEP26 3.95 P 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
18SEP26 4.00 P 0.04 0.04 0.04 0.04 +0.03 67 20 20 +20
18SEP26 4.05 P 0.00 0.00 0.00 0.05 +0.04 68 0 0 0
18SEP26 4.10 P 0.00 0.00 0.00 0.06 +0.05 67 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.07 +0.06 65 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.06 63 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.10 +0.07 65 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.08 65 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.14 +0.09 64 0 0 0
18SEP26 4.40 P 0.18 0.18 0.18 0.16 +0.10 63 1 1 +1
18SEP26 4.45 P 0.00 0.00 0.00 0.19 +0.12 65 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.22 +0.13 65 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.24 +0.14 62 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.27 +0.15 61 0 0 0
18SEP26 4.65 P 0.00 0.00 0.00 0.31 +0.17 63 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.35 +0.18 65 0 0 0
18SEP26 4.75 P 0.00 0.00 0.00 0.39 +0.20 66 0 0 0
18SEP26 4.80 P 0.29 0.29 0.29 0.43 +0.21 67 1 1 0
18SEP26 4.85 P 0.00 0.00 0.00 0.48 +0.23 71 0 0 0
18SEP26 4.90 P 0.00 0.00 0.00 0.52 +0.24 71 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 0.56 +0.24 70 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.60 +0.25 68 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.70 +0.27 75 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.79 +0.28 74 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 0.88 +0.28 71 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 0.98 +0.29 76 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 1.08 +0.30 82 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 1.18 +0.30 87 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 1.28 +0.30 92 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 1.38 +0.31 97 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 1.48 +0.30 103 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 1.57 +0.31 0 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 1.68 +0.31 112 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 1.78 +0.32 117 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 1.88 +0.32 121 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 1.98 +0.32 125 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 2.08 +0.31 129 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 2.18 +0.32 134 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 2.28 +0.32 138 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 2.38 +0.32 142 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 2.48 +0.32 146 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29SEP26 3.70 P 0.02 0.02 0.02 0.03 +0.02 62 200 200 +200
29SEP26 3.80 P 0.04 0.04 0.04 0.04 +0.03 60 100 100 +100
29SEP26 3.90 P 0.00 0.00 0.00 0.05 +0.03 57 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 +0.05 60 0 124 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 +0.06 57 0 90 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 +0.08 59 0 0 0
29SEP26 4.30 P 0.19 0.20 0.19 0.18 +0.10 59 115 115 +115
29SEP26 4.40 P 0.24 0.24 0.24 0.23 +0.12 60 1,515 1,516 +1,515
29SEP26 4.50 P 0.24 0.29 0.24 0.28 +0.13 59 64 64 +63
29SEP26 4.60 P 0.00 0.00 0.00 0.34 +0.15 59 0 0 0
29SEP26 4.70 P 0.27 0.39 0.27 0.42 +0.18 63 17 15 +9
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.19 60 0 390 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.21 61 0 1,195 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 +0.23 64 0 686 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.26 67 0 30 0
29SEP26 5.50 P 0.00 0.00 0.00 1.10 +0.28 70 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 +0.29 74 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.58 +0.29 74 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 +0.31 82 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 +0.31 90 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 +0.33 97 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 +0.32 104 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.07 +0.03 57 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.10 +0.05 59 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.12 +0.06 58 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.15 +0.06 58 0 0 0
29OCT26 4.00 P 0.18 0.18 0.18 0.19 +0.08 59 1 1 +1
29OCT26 4.10 P 0.00 0.00 0.00 0.22 +0.09 58 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.26 +0.10 58 0 0 0
29OCT26 4.30 P 0.31 0.31 0.31 0.31 +0.12 58 15 15 +15
29OCT26 4.40 P 0.36 0.36 0.36 0.36 +0.13 58 15 30 +15
29OCT26 4.50 P 0.42 0.43 0.40 0.42 +0.15 59 246 201 +186
29OCT26 4.60 P 0.42 0.42 0.42 0.47 +0.15 58 15 75 +15
29OCT26 4.70 P 0.00 0.00 0.00 0.53 +0.16 57 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 0.60 +0.17 58 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 0.66 +0.18 57 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 0.75 +0.21 59 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.94 +0.24 59 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.17 +0.26 63 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.38 +0.26 62 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.61 +0.26 62 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.85 +0.28 65 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.09 +0.29 66 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.33 +0.30 65 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.58 +0.32 70 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.14 +0.05 59 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.16 +0.05 58 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.20 +0.07 59 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.24 +0.08 60 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.27 +0.08 59 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.31 +0.10 59 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.36 +0.11 59 0 30 0
27NOV26 4.30 P 0.41 0.41 0.41 0.41 +0.13 59 30 30 +30
27NOV26 4.40 P 0.47 0.47 0.47 0.46 +0.13 59 100 110 +50
27NOV26 4.50 P 0.00 0.00 0.00 0.51 +0.14 59 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.57 +0.15 59 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 0.63 +0.16 59 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.69 +0.16 58 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 0.76 +0.17 58 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 0.84 +0.19 60 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.03 +0.22 61 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.23 +0.22 61 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.45 +0.27 63 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.66 +0.27 62 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.89 +0.26 63 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.12 +0.27 63 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.36 +0.29 65 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.60 +0.30 66 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 +0.07 59 0 90 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 +0.07 59 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 +0.08 59 0 90 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 +0.09 59 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 +0.10 59 0 90 0
30DEC26 4.10 P 0.36 0.36 0.36 0.39 +0.11 59 5 5 +5
30DEC26 4.20 P 0.00 0.00 0.00 0.44 +0.12 59 0 45 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 +0.13 59 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 +0.13 59 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 +0.14 58 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 +0.15 58 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.71 +0.15 58 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 +0.17 59 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 0.83 +0.15 57 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 0.90 +0.17 57 0 195 0
30DEC26 5.25 P 0.00 0.00 0.00 1.11 +0.22 60 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 +0.23 63 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.52 +0.24 63 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.71 +0.23 60 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.93 +0.24 61 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 +0.27 62 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.39 +0.27 63 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 +0.27 62 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 +0.08 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 +0.09 59 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 +0.10 59 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.47 +0.11 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.51 +0.11 59 0 0 0
30MAR27 4.10 P 0.55 0.55 0.55 0.56 +0.11 59 120 120 +120
30MAR27 4.20 P 0.00 0.00 0.00 0.61 +0.12 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.66 +0.12 58 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 +0.13 59 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 0.78 +0.14 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.83 +0.14 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.88 +0.13 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.95 +0.15 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.01 +0.17 58 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 +0.18 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.28 +0.19 60 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.46 +0.20 60 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.65 +0.22 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.85 +0.20 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.06 +0.23 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.27 +0.22 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.49 +0.27 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.70 +0.23 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 +0.08 59 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 +0.07 58 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 +0.08 58 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 +0.09 58 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 +0.09 58 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.70 +0.10 58 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 +0.10 58 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.81 +0.11 58 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.87 +0.12 59 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.93 +0.12 59 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.99 +0.13 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.05 +0.13 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.12 +0.14 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.19 +0.15 59 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.26 +0.15 59 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.44 +0.17 60 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.62 +0.19 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.79 +0.19 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.98 +0.17 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.18 +0.18 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.38 +0.18 59 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.59 +0.19 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.80 +0.20 59 0 0 0
29SEP27 3.60 P 0.51 0.57 0.51 0.59 +0.08 60 6 6 +6
29SEP27 3.70 P 0.00 0.00 0.00 0.65 +0.10 61 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.70 +0.10 61 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.76 +0.11 62 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.80 +0.09 61 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.86 +0.10 61 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.92 +0.11 61 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.98 +0.12 62 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.04 +0.12 62 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.10 +0.12 62 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.16 +0.12 61 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.22 +0.12 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.29 +0.13 62 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.33 +0.11 60 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.39 +0.11 60 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.57 +0.12 60 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.74 +0.12 60 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.93 +0.13 60 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.12 +0.14 60 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.31 +0.14 60 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.51 +0.14 60 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.71 +0.15 60 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.92 +0.16 60 0 0 0
TOTAL PUT 3,240 12,358 +2,574
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$ 3.460
29SEP26 2.50 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 +0.01 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 0.00 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 +0.01 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
29SEP26 3.30 C 0.17 0.17 0.17 0.24 +0.02 45 1 1 +1
29SEP26 3.40 C 0.10 0.10 0.10 0.16 -0.01 38 1 1 +1
29SEP26 3.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 82 0
29SEP26 3.60 C 0.09 0.09 0.09 0.08 -0.01 41 10 70 0
29SEP26 3.70 C 0.04 0.06 0.03 0.06 0.00 44 327 314 +271
29SEP26 3.80 C 0.05 0.05 0.05 0.04 0.00 44 15 98 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 -0.01 41 0 45 0
29SEP26 4.00 C 0.02 0.02 0.02 0.01 -0.01 40 5 198 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 55 0 36 0
29SEP26 4.40 C 0.01 0.01 0.01 0.01 0.00 59 440 468 +153
29SEP26 4.50 C 0.01 0.01 0.01 0.01 0.00 64 10 206 +10
29SEP26 4.60 C 0.01 0.01 0.01 0.01 0.00 68 100 82 -100
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 84 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 93 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 101 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 108 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 123 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 135 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 147 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 153 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 158 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 163 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 168 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 172 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 177 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 181 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29OCT26 2.50 C 0.00 0.00 0.00 0.99 +0.02 59 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.79 +0.03 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.69 +0.02 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.61 +0.02 45 0 0 0
29OCT26 3.00 C 0.46 0.46 0.46 0.53 +0.02 45 6 6 +6
29OCT26 3.10 C 0.00 0.00 0.00 0.45 +0.01 44 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.39 +0.01 46 0 0 0
29OCT26 3.30 C 0.27 0.27 0.27 0.33 +0.01 46 56 56 +47
29OCT26 3.40 C 0.22 0.22 0.22 0.27 0.00 45 26 27 +26
29OCT26 3.50 C 0.19 0.20 0.19 0.22 0.00 45 7 30 +7
29OCT26 3.60 C 0.15 0.15 0.15 0.19 0.00 47 1 20 +1
29OCT26 3.70 C 0.00 0.00 0.00 0.15 -0.01 46 0 303 0
29OCT26 3.80 C 0.00 0.00 0.00 0.12 -0.01 46 0 1 0
29OCT26 3.90 C 0.10 0.10 0.10 0.10 0.00 47 15 185 +15
29OCT26 4.00 C 0.09 0.09 0.09 0.08 0.00 47 85 449 +85
29OCT26 4.10 C 0.00 0.00 0.00 0.06 -0.01 47 0 57 0
29OCT26 4.20 C 0.07 0.07 0.07 0.05 0.00 48 1,000 3,691 +1,000
29OCT26 4.30 C 0.06 0.06 0.06 0.04 0.00 48 16 196 +16
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 73 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 89 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 19 0
27NOV26 2.50 C 0.00 0.00 0.00 1.01 +0.04 54 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.91 +0.04 49 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.82 +0.03 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.73 +0.02 45 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.65 +0.01 45 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.58 +0.01 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.52 +0.02 48 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.39 0.00 46 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.34 0.00 46 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 0.00 48 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.23 0.00 49 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.19 -0.01 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.17 0.00 49 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.07 0.00 48 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 1.02 +0.03 47 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.93 +0.02 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.85 +0.02 46 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 +0.01 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.70 +0.01 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.64 +0.02 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.57 +0.01 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.51 +0.01 47 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 0.00 46 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 0.00 46 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 0.00 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 +0.01 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.29 0.00 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 0.00 49 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 0.00 49 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 152 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 0.00 49 0 6 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 0.00 50 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 0.00 50 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 0.00 49 0 113 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 0.00 50 0 305 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 0.00 49 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 0.00 49 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 0.00 50 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 49 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 0.00 49 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 51 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 0.00 51 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 0.02 0.02 0.02 0.01 0.00 56 1 1,166 -1
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 0.02 0.02 0.02 0.01 0.00 64 55 76 -26
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 78 0 190 0
30MAR27 2.50 C 0.00 0.00 0.00 1.10 +0.04 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.03 +0.04 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.96 +0.04 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.89 +0.03 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.82 +0.03 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.76 +0.02 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.70 +0.01 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.64 0.00 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.59 0.00 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.55 +0.01 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.50 0.00 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.47 0.00 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 0.00 49 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.40 0.00 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.37 0.00 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 0.00 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.32 +0.01 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 0.00 50 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 0.00 49 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 0.00 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 0.00 50 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 0.00 49 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 0.00 49 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 0.00 50 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 0.00 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 50 0 223 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 0.00 49 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 0.00 50 0 65 0
30MAR27 6.25 C 0.05 0.05 0.05 0.05 0.00 51 1 10 -1
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 51 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 50 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 48 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 1.13 +0.01 55 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.05 +0.01 53 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.98 0.00 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.91 0.00 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.84 -0.01 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.78 0.00 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.72 -0.01 50 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.67 0.00 50 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.62 0.00 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.57 -0.01 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.53 0.00 50 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.49 0.00 50 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.45 0.00 50 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.41 -0.01 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.38 -0.01 49 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.35 -0.01 49 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.30 -0.01 49 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.25 -0.01 49 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.23 -0.01 49 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 -0.01 49 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 0.00 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.18 -0.01 49 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 0.00 49 0 8 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 31 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 0.00 50 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 9 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 -0.01 48 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 -0.01 49 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 48 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 43 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 0.00 54 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.08 0.00 54 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 1.01 0.00 53 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.95 +0.01 53 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.89 +0.01 53 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.83 0.00 52 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.77 0.00 51 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.73 +0.01 52 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.68 0.00 51 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.63 0.00 51 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.59 0.00 51 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.56 0.00 51 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.52 0.00 51 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.49 0.00 51 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.45 -0.01 50 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.43 0.00 51 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.40 0.00 50 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.37 0.00 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.35 0.00 51 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.33 0.00 50 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.31 0.00 50 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.29 0.00 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.27 0.00 50 0 31 0
TOTAL CALL 2,178 33,525 +1,511
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 63 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 41 0 229 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 -0.01 42 0 170 0
29SEP26 3.30 P 0.08 0.09 0.08 0.07 -0.01 43 4 284 +3
29SEP26 3.40 P 0.00 0.00 0.00 0.11 0.00 43 0 210 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 -0.01 43 0 167 0
29SEP26 3.60 P 0.31 0.31 0.31 0.22 -0.02 43 417 466 -240
29SEP26 3.70 P 0.00 0.00 0.00 0.29 -0.02 42 0 92 0
29SEP26 3.80 P 0.47 0.47 0.47 0.38 -0.01 47 5 104 -5
29SEP26 3.90 P 0.00 0.00 0.00 0.47 -0.01 49 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.56 -0.02 51 0 355 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 -0.01 56 0 96 0
29SEP26 4.20 P 0.85 0.85 0.84 0.75 -0.02 54 10 298 -5
29SEP26 4.30 P 0.00 0.00 0.00 0.86 -0.02 68 0 128 0
29SEP26 4.40 P 0.00 0.00 0.00 0.95 -0.03 64 0 202 0
29SEP26 4.50 P 0.00 0.00 0.00 1.06 -0.02 78 0 1,218 0
29SEP26 4.60 P 0.00 0.00 0.00 1.17 -0.01 90 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 1.25 -0.04 78 0 126 0
29SEP26 4.80 P 1.46 1.46 1.46 1.36 -0.02 92 10 334 -10
29SEP26 4.90 P 0.00 0.00 0.00 1.44 -0.04 0 0 69 0
29SEP26 5.00 P 0.00 0.00 0.00 1.55 -0.03 90 0 178 0
29SEP26 5.25 P 0.00 0.00 0.00 1.79 -0.05 0 0 131 0
29SEP26 5.50 P 0.00 0.00 0.00 2.05 -0.04 108 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.31 -0.03 128 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.54 -0.05 0 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 2.80 -0.03 131 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.04 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.30 -0.04 145 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.55 -0.03 152 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.79 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.05 -0.03 164 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.30 -0.03 170 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.55 -0.03 175 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.79 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.05 -0.03 185 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.29 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.54 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.79 -0.04 0 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 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.01 48 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 0.00 49 0 5 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 0.00 46 0 171 0
29OCT26 3.10 P 0.10 0.10 0.10 0.08 -0.01 44 4 84 +4
29OCT26 3.20 P 0.00 0.00 0.00 0.12 0.00 47 0 1,127 0
29OCT26 3.30 P 0.00 0.00 0.00 0.16 0.00 47 0 351 0
29OCT26 3.40 P 0.00 0.00 0.00 0.21 0.00 48 0 46 0
29OCT26 3.50 P 0.00 0.00 0.00 0.26 -0.01 47 0 119 0
29OCT26 3.60 P 0.00 0.00 0.00 0.32 -0.01 48 0 58 0
29OCT26 3.70 P 0.47 0.47 0.47 0.39 -0.01 49 25 75 0
29OCT26 3.80 P 0.00 0.00 0.00 0.46 -0.01 49 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.54 -0.01 50 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.62 -0.01 51 0 10 0
29OCT26 4.10 P 0.00 0.00 0.00 0.71 -0.01 53 0 2 0
29OCT26 4.20 P 0.00 0.00 0.00 0.80 -0.01 54 0 373 0
29OCT26 4.30 P 0.00 0.00 0.00 0.89 -0.01 56 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 0.98 -0.02 56 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.08 -0.01 60 0 50 0
29OCT26 4.60 P 0.00 0.00 0.00 1.18 -0.01 63 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.27 -0.02 62 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.36 -0.03 61 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.47 -0.02 68 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.57 -0.02 71 0 200 0
29OCT26 5.25 P 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.06 -0.03 79 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.31 -0.03 85 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.80 -0.04 88 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.04 -0.05 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.30 -0.04 98 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.55 -0.04 102 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.79 -0.05 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.05 -0.04 110 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.06 -0.01 47 0 9 0
27NOV26 2.90 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 15 0
27NOV26 3.10 P 0.00 0.00 0.00 0.14 0.00 47 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.18 0.00 48 0 44 0
27NOV26 3.30 P 0.25 0.25 0.25 0.22 -0.01 48 5 180 +5
27NOV26 3.40 P 0.00 0.00 0.00 0.27 -0.01 48 0 1 0
27NOV26 3.50 P 0.38 0.38 0.36 0.33 -0.01 49 429 436 +429
27NOV26 3.60 P 0.00 0.00 0.00 0.39 -0.01 50 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.45 -0.02 49 0 3 0
27NOV26 3.80 P 0.00 0.00 0.00 0.52 -0.01 50 0 16 0
27NOV26 3.90 P 0.00 0.00 0.00 0.60 -0.01 51 0 2 0
27NOV26 4.00 P 0.00 0.00 0.00 0.67 -0.02 51 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.75 -0.02 51 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 0.84 -0.01 53 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.93 -0.01 54 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.02 -0.01 55 0 0 0
27NOV26 4.50 P 1.20 1.20 1.20 1.11 -0.01 56 10 10 +10
27NOV26 4.60 P 0.00 0.00 0.00 1.20 -0.01 57 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.29 -0.02 57 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.39 -0.02 60 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.48 -0.02 59 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.57 -0.03 59 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.82 -0.04 64 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 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 0.07 -0.01 47 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.01 47 0 10 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 140 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 0.00 48 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 -0.01 48 0 28 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 0.00 49 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 -0.01 49 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 -0.01 50 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 -0.01 50 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.51 -0.02 50 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.57 -0.02 49 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.65 -0.02 51 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.73 -0.01 52 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.81 -0.01 53 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.89 -0.01 53 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 -0.01 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 -0.01 54 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 -0.02 54 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 -0.02 55 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.33 -0.01 57 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.42 -0.01 58 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 -0.02 58 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.60 -0.02 58 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.83 -0.04 58 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.07 -0.03 60 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.31 -0.03 61 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.55 -0.04 60 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.80 -0.04 64 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.05 -0.04 67 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.30 -0.04 71 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.55 -0.04 74 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.81 -0.03 82 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.05 -0.04 80 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.30 -0.03 82 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.55 -0.03 85 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.80 -0.03 88 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.06 -0.02 95 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.31 -0.02 98 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.55 -0.03 95 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.80 -0.03 97 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 0.00 50 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 0.00 49 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.26 0.00 49 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 -0.01 48 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 0.00 50 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 0.00 50 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 0.00 49 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 0.00 50 0 10 0
30MAR27 3.60 P 0.00 0.00 0.00 0.57 0.00 50 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 0.00 51 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.70 -0.01 51 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.77 0.00 51 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 -0.01 51 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 -0.01 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.99 -0.01 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.07 -0.01 52 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.15 -0.01 52 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.23 -0.01 52 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 0.00 54 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.40 -0.01 53 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.48 -0.02 53 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.57 -0.02 54 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.66 -0.02 54 0 77 0
30MAR27 5.25 P 0.00 0.00 0.00 1.88 -0.03 54 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.11 -0.03 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.34 -0.03 55 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.58 -0.03 57 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 2.81 -0.04 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.05 -0.04 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.30 -0.04 57 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.55 -0.04 60 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.81 -0.03 65 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.05 -0.04 64 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.30 -0.04 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.55 -0.04 69 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.80 -0.04 71 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.06 -0.03 76 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.31 -0.03 78 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.55 -0.04 76 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.80 -0.04 78 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 -0.01 48 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.33 -0.01 47 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.38 -0.01 48 0 2 0
29JUN27 3.00 P 0.38 0.38 0.38 0.43 -0.01 47 5 84 +5
29JUN27 3.10 P 0.00 0.00 0.00 0.48 -0.01 47 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 -0.02 47 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.65 -0.02 47 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.71 -0.02 46 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.78 -0.01 46 0 23 0
29JUN27 3.70 P 0.85 0.85 0.85 0.84 -0.02 46 11 62 -11
29JUN27 3.80 P 0.00 0.00 0.00 0.91 -0.02 45 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 0.98 -0.02 45 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.06 -0.01 46 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 1.13 -0.02 45 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.21 -0.01 45 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.28 -0.02 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.36 -0.02 44 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.44 -0.02 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.52 -0.02 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.60 -0.02 42 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.69 -0.01 42 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.77 -0.02 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.86 -0.01 41 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.07 -0.02 37 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.29 -0.02 33 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.74 -0.01 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 2.97 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.20 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.43 -0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.66 -0.01 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.89 -0.02 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.13 -0.01 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.60 -0.01 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.83 -0.01 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.07 -0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.31 -0.03 0 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.27 -0.01 48 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.32 0.00 49 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.40 -0.01 48 0 10 0
29SEP27 2.90 P 0.00 0.00 0.00 0.45 -0.01 48 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.50 -0.01 48 0 56 0
29SEP27 3.10 P 0.00 0.00 0.00 0.56 0.00 48 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.73 -0.01 48 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.79 -0.01 47 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.86 -0.01 47 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.93 -0.01 48 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.99 -0.01 47 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.06 -0.01 47 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.14 -0.01 47 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.21 -0.01 47 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.28 -0.01 46 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.36 -0.01 46 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.43 -0.02 45 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.51 -0.01 45 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.59 -0.01 45 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.67 -0.01 45 0 0 0
TOTAL PUT 935 17,235 +185
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$ 48.100
29SEP26 33.00 C 0.00 0.00 0.00 15.15 +0.33 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.16 +0.34 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.16 +0.34 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.16 +0.34 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.16 +0.33 0 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 10.17 +0.34 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.32 +0.48 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.19 +0.33 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.22 +0.32 37 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 6.27 +0.31 37 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 5.36 +0.30 37 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 4.49 +0.27 37 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 3.69 +0.25 37 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 2.96 +0.22 37 0 259 0
29SEP26 47.00 C 0.00 0.00 0.00 2.26 +0.15 36 0 286 0
29SEP26 48.00 C 0.00 0.00 0.00 1.83 +0.26 38 0 272 0
29SEP26 49.00 C 1.60 1.60 1.34 1.34 +0.18 37 17 164 +1
29SEP26 50.00 C 1.01 1.01 1.01 0.96 +0.12 37 1 311 0
29SEP26 52.50 C 0.53 0.53 0.40 0.40 +0.05 38 4 284 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 881 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 0.00 37 0 1,047 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 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 74 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 14.25 +0.34 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.45 +0.59 55 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.50 +0.64 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.52 +0.63 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.56 +0.63 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.60 +0.44 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.49 +0.23 36 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.60 +0.30 36 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 6.75 +0.29 36 0 28 0
29OCT26 43.00 C 0.00 0.00 0.00 5.94 +0.27 36 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 5.19 +0.37 36 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 4.48 +0.23 36 0 246 0
29OCT26 46.00 C 0.00 0.00 0.00 3.84 +0.32 36 0 470 0
29OCT26 47.00 C 0.00 0.00 0.00 3.35 +0.38 37 0 127 0
29OCT26 48.00 C 0.00 0.00 0.00 2.82 +0.31 37 0 247 0
29OCT26 49.00 C 0.00 0.00 0.00 2.27 +0.21 36 0 373 0
29OCT26 50.00 C 0.00 0.00 0.00 1.88 +0.19 36 0 161 0
29OCT26 52.50 C 1.25 1.37 1.25 1.14 +0.15 36 70 96 -18
29OCT26 55.00 C 0.80 0.80 0.70 0.64 +0.08 36 15 79 +5
29OCT26 57.50 C 0.00 0.00 0.00 0.34 +0.03 36 0 104 0
29OCT26 60.00 C 0.00 0.00 0.00 0.17 +0.02 36 0 30 0
29OCT26 62.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 72.50 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 12.71 +0.47 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 11.76 +0.46 49 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.82 +0.59 47 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.90 +0.48 45 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 9.00 +0.43 43 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 7.90 +0.30 37 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 7.11 +0.29 37 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 6.35 +0.27 37 0 13 0
27NOV26 44.00 C 0.00 0.00 0.00 5.64 +0.26 37 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 4.99 +0.24 37 0 30 0
27NOV26 46.00 C 0.00 0.00 0.00 4.38 +0.26 37 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 3.94 +0.35 38 0 35 0
27NOV26 48.00 C 3.54 3.54 3.54 3.43 +0.34 38 15 80 +2
27NOV26 49.00 C 3.00 3.00 3.00 2.95 +0.27 38 15 156 0
27NOV26 50.00 C 0.00 0.00 0.00 2.55 +0.25 38 0 154 0
27NOV26 52.50 C 0.00 0.00 0.00 1.69 +0.12 38 0 129 0
27NOV26 55.00 C 0.00 0.00 0.00 1.11 +0.10 38 0 35 0
27NOV26 57.50 C 0.00 0.00 0.00 0.70 +0.07 38 0 46 0
27NOV26 60.00 C 0.00 0.00 0.00 0.43 +0.05 38 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.25 +0.02 37 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.68 +0.47 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.73 +0.45 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.83 +0.48 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.87 +0.45 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.96 +0.47 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.07 +0.44 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.22 +0.43 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.41 +0.38 41 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 7.41 +0.28 37 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.71 +0.27 37 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.04 +0.25 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 5.43 +0.25 37 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 4.86 +0.22 37 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 4.46 +0.33 38 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 3.97 +0.31 38 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 3.50 +0.26 38 0 40 0
30DEC26 50.00 C 3.17 3.17 3.17 3.10 +0.24 38 28 247 -13
30DEC26 52.50 C 0.00 0.00 0.00 2.25 +0.16 38 0 132 0
30DEC26 55.00 C 0.00 0.00 0.00 1.60 +0.12 38 0 1,016 0
30DEC26 57.50 C 0.00 0.00 0.00 1.12 +0.09 37 0 25 0
30DEC26 60.00 C 0.00 0.00 0.00 0.77 +0.07 37 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.53 +0.06 37 0 32 0
30DEC26 65.00 C 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 15.03 +0.58 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.14 +0.40 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.27 +0.36 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.43 +0.40 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.63 +0.27 41 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.87 +0.26 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.13 +0.24 40 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.44 +0.19 40 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.77 +0.22 40 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 8.15 +0.23 39 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 7.34 +0.22 38 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 6.78 -0.08 37 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 6.28 +0.19 37 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 5.96 +0.36 39 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 5.48 +0.31 38 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 5.07 +0.24 39 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 4.43 -0.14 37 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 3.75 +0.23 38 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 3.01 +0.17 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.39 +0.09 38 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.89 +0.04 38 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.47 +0.01 38 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.16 0.00 38 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.91 0.00 38 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.69 -0.01 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.55 0.00 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.42 0.00 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.32 -0.01 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.13 +0.30 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.35 +0.29 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.58 +0.27 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.87 +0.27 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 12.16 +0.10 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.81 +0.42 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.17 +0.43 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.52 +0.26 40 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.92 +0.24 40 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.33 +0.23 39 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.75 +0.22 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.24 +0.39 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.74 +0.38 39 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 7.23 +0.33 39 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.79 +0.32 39 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 6.37 +0.32 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.94 +0.28 39 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 5.03 +0.23 38 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 4.22 +0.15 38 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 3.54 +0.13 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 2.97 +0.10 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.46 +0.08 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.06 +0.08 38 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.71 +0.06 38 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.42 +0.06 38 0 0 0
29JUN27 72.50 C 1.22 1.22 1.22 1.17 +0.04 38 1 2 +1
29JUN27 75.00 C 1.06 1.06 1.06 0.97 +0.04 38 1 21 +1
29SEP27 37.00 C 0.00 0.00 0.00 13.90 +0.30 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.28 +0.30 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.65 +0.30 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.03 +0.29 40 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.47 +0.28 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.92 +0.28 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.37 +0.59 39 0 0 0
29SEP27 44.00 C 9.36 9.36 9.36 9.85 +0.54 39 14 14 +14
29SEP27 45.00 C 0.00 0.00 0.00 9.38 +0.26 39 0 9 0
29SEP27 46.00 C 0.00 0.00 0.00 8.64 +0.25 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.43 +0.25 39 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 7.78 +0.23 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.39 +0.23 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.01 +0.23 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.13 +0.20 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.34 +0.20 39 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.68 +0.18 39 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 4.05 +0.17 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.55 +0.15 39 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 3.07 +0.15 39 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 2.68 +0.12 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 2.40 +0.20 40 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 2.08 +0.10 39 0 0 0
TOTAL CALL 181 14,437 -7
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 0.00 41 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 95 0
29SEP26 42.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 175 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 -0.04 37 0 354 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 -0.08 37 0 468 0
29SEP26 45.00 P 0.00 0.00 0.00 0.50 -0.12 37 0 899 0
29SEP26 46.00 P 0.61 0.65 0.61 0.77 -0.16 37 2 377 +1
29SEP26 47.00 P 1.00 1.00 0.90 1.12 -0.21 36 25 1,024 +10
29SEP26 48.00 P 1.39 1.39 1.39 1.56 -0.28 36 1 227 +1
29SEP26 49.00 P 0.00 0.00 0.00 2.09 -0.34 36 0 349 0
29SEP26 50.00 P 0.00 0.00 0.00 2.71 -0.32 35 0 389 0
29SEP26 52.50 P 0.00 0.00 0.00 4.72 -0.29 37 0 120 0
29SEP26 55.00 P 0.00 0.00 0.00 6.98 -0.32 37 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 9.41 -0.42 38 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 11.90 -0.34 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 14.40 -0.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.90 -0.34 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.40 -0.34 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.90 -0.34 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.40 -0.34 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.90 -0.34 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.40 -0.34 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.90 -0.34 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.40 -0.34 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.90 -0.34 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.40 -0.34 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 29 0
29OCT26 39.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 17 0
29OCT26 40.00 P 0.00 0.00 0.00 0.23 -0.03 36 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 0.34 -0.04 36 0 73 0
29OCT26 42.00 P 0.48 0.48 0.48 0.48 -0.06 36 1 88 +1
29OCT26 43.00 P 0.00 0.00 0.00 0.65 -0.10 36 0 56 0
29OCT26 44.00 P 0.00 0.00 0.00 0.92 -0.09 36 0 171 0
29OCT26 45.00 P 0.00 0.00 0.00 1.17 -0.15 35 0 181 0
29OCT26 46.00 P 1.40 1.40 1.40 1.52 -0.21 35 10 178 -8
29OCT26 47.00 P 1.86 1.88 1.86 1.94 -0.21 36 2 235 +1
29OCT26 48.00 P 0.00 0.00 0.00 2.38 -0.29 35 0 42 0
29OCT26 49.00 P 0.00 0.00 0.00 2.91 -0.33 35 0 89 0
29OCT26 50.00 P 0.00 0.00 0.00 3.52 -0.40 35 0 55 0
29OCT26 52.50 P 0.00 0.00 0.00 5.34 -0.25 36 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 7.35 -0.29 36 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 9.54 -0.29 35 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 11.95 -0.33 36 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 14.40 -0.43 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.90 -0.34 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.40 -0.34 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.90 -0.34 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.40 -0.34 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.18 -0.01 38 0 11 0
27NOV26 37.00 P 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.50 -0.03 38 0 1 0
27NOV26 40.00 P 0.00 0.00 0.00 0.67 -0.04 38 0 13 0
27NOV26 41.00 P 0.00 0.00 0.00 0.87 -0.06 38 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 1.12 -0.07 37 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 1.37 -0.14 37 0 32 0
27NOV26 44.00 P 0.00 0.00 0.00 1.71 -0.16 37 0 82 0
27NOV26 45.00 P 1.86 1.88 1.86 2.07 -0.14 37 16 73 -12
27NOV26 46.00 P 0.00 0.00 0.00 2.49 -0.26 37 0 68 0
27NOV26 47.00 P 2.90 2.90 2.90 2.95 -0.22 36 1 98 0
27NOV26 48.00 P 0.00 0.00 0.00 3.47 -0.28 36 0 88 0
27NOV26 49.00 P 0.00 0.00 0.00 4.05 -0.22 36 0 149 0
27NOV26 50.00 P 0.00 0.00 0.00 4.62 -0.37 36 0 57 0
27NOV26 52.50 P 0.00 0.00 0.00 6.48 -0.23 37 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 8.44 -0.25 37 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 10.34 -0.41 33 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 12.56 -0.40 30 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 14.89 -0.47 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.25 -0.48 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.68 -0.57 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.28 -0.36 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 24.66 -0.48 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.36 -0.02 37 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.48 -0.03 37 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.63 -0.03 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.82 -0.04 37 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.02 -0.06 37 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 1.28 -0.07 37 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.54 -0.11 37 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 1.84 -0.13 37 0 1,027 0
30DEC26 44.00 P 0.00 0.00 0.00 2.19 -0.15 37 0 20 0
30DEC26 45.00 P 0.00 0.00 0.00 2.58 -0.17 36 0 59 0
30DEC26 46.00 P 0.00 0.00 0.00 3.00 -0.21 36 0 60 0
30DEC26 47.00 P 0.00 0.00 0.00 3.49 -0.23 36 0 50 0
30DEC26 48.00 P 0.00 0.00 0.00 4.02 -0.23 36 0 35 0
30DEC26 49.00 P 0.00 0.00 0.00 4.59 -0.29 36 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 5.19 -0.33 36 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 6.99 +0.01 37 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 8.61 -0.27 34 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 10.68 -0.24 34 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 12.82 -0.40 32 0 26 0
30DEC26 62.50 P 0.00 0.00 0.00 15.06 -0.48 30 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.41 -0.46 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.76 -0.52 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.28 -0.44 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.66 -0.50 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.04 -0.58 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.49 -0.59 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.96 -0.70 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.80 -0.34 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.29 -0.33 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.77 -0.34 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.62 -0.07 38 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.78 -0.07 38 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.96 -0.07 38 0 18 0
30MAR27 37.00 P 1.13 1.13 1.13 1.17 -0.07 38 2 4 +2
30MAR27 38.00 P 1.32 1.32 1.32 1.39 -0.07 38 2 6 -2
30MAR27 39.00 P 0.00 0.00 0.00 1.66 -0.05 38 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.89 -0.10 37 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.17 -0.15 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.53 -0.13 37 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.88 -0.18 37 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.30 -0.17 37 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 3.72 -0.21 37 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.19 -0.44 37 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 4.70 -0.20 37 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.22 -0.56 36 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 5.80 -0.29 37 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.40 -0.26 37 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.04 -0.30 37 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 9.84 -0.18 37 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.58 -0.27 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.60 -0.27 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.68 -0.35 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.91 -0.32 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.17 -0.34 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.47 -0.35 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.00 -0.16 34 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 27.25 -0.40 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.79 -0.36 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.09 -0.05 38 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.30 -0.06 38 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.53 -0.06 38 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.80 -0.06 38 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.06 +0.01 38 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.35 0.00 38 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.70 -0.06 38 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 2.99 -0.11 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.37 -0.13 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 3.77 -0.14 37 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.19 -0.06 37 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 4.67 -0.14 37 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.32 +0.02 38 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 5.57 -0.26 37 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 6.11 -0.16 36 0 20 0
29JUN27 49.00 P 6.58 6.58 6.58 6.67 -0.31 36 15 15 +15
29JUN27 50.00 P 0.00 0.00 0.00 7.36 -0.23 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 8.82 -0.15 36 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 10.54 -0.24 36 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 12.37 -0.26 36 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 14.36 -0.21 36 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 16.37 -0.26 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.50 -0.25 36 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.83 -0.35 37 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.13 -0.30 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.43 -0.31 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.77 -0.31 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.53 -0.12 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 2.88 -0.12 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.32 -0.05 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.69 -0.05 40 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 4.12 -0.06 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.56 -0.06 40 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 5.00 -0.06 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.48 -0.09 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.00 -0.09 40 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 6.53 -0.08 41 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.05 -0.10 41 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.64 -0.11 41 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.24 -0.11 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.85 -0.11 41 0 0 0
29SEP27 52.50 P 10.82 10.82 10.82 10.46 -0.14 41 15 30 +15
29SEP27 55.00 P 0.00 0.00 0.00 12.18 -0.14 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 13.62 -0.17 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.48 -0.17 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.46 -0.19 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.48 -0.20 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.59 -0.23 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 23.75 -0.23 39 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 25.96 -0.26 39 0 0 0
TOTAL PUT 92 13,814 +24
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 40.580
29SEP26 31.00 C 0.00 0.00 0.00 9.89 -0.31 83 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.85 -0.35 72 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.86 -0.34 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.64 -0.63 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.65 -0.53 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.68 -0.52 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.75 -0.51 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.88 -0.50 29 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 2.11 -0.46 29 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 1.46 -0.41 29 0 36 0
29SEP26 41.00 C 1.00 1.00 1.00 0.98 -0.31 30 1 77 +1
29SEP26 42.00 C 0.63 0.63 0.63 0.57 -0.26 29 15 99 +15
29SEP26 43.00 C 0.37 0.37 0.37 0.34 -0.18 29 1 65 +1
29SEP26 44.00 C 0.00 0.00 0.00 0.19 -0.12 29 0 918 0
29SEP26 45.00 C 0.12 0.12 0.12 0.10 -0.07 30 4 1,129 -4
29SEP26 46.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 111 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 107 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.92 -0.35 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.94 -0.30 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.98 -0.24 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.80 -0.53 29 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.88 -0.52 29 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.00 -0.51 29 0 0 0
29OCT26 37.00 C 4.14 4.14 4.14 4.18 -0.50 29 15 15 +15
29OCT26 38.00 C 0.00 0.00 0.00 3.42 -0.48 29 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 2.80 -0.40 30 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 2.18 -0.40 30 0 68 0
29OCT26 41.00 C 0.00 0.00 0.00 1.70 -0.30 30 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 1.28 -0.25 30 0 30 0
29OCT26 43.00 C 1.02 1.02 1.02 0.95 -0.22 30 15 31 -9
29OCT26 44.00 C 0.70 0.75 0.70 0.64 -0.23 29 30 94 +30
29OCT26 45.00 C 0.00 0.00 0.00 0.45 -0.19 29 0 34 0
29OCT26 46.00 C 0.37 0.39 0.37 0.33 -0.13 29 16 43 0
29OCT26 47.00 C 0.00 0.00 0.00 0.22 -0.11 29 0 41 0
29OCT26 48.00 C 0.00 0.00 0.00 0.15 -0.08 29 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.10 -0.06 30 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.07 -0.04 30 0 25 0
29OCT26 52.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29OCT26 57.50 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 0.01 0.00 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.12 - 41 0 0 -
27NOV26 33.00 C 0.00 0.00 0.00 8.18 -0.33 38 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.25 -0.30 36 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.18 -0.50 30 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.36 -0.49 30 0 0 0
27NOV26 37.00 C 4.71 4.71 4.71 4.60 -0.47 30 9 9 +9
27NOV26 38.00 C 0.00 0.00 0.00 3.91 -0.44 30 0 10 0
27NOV26 39.00 C 3.25 3.25 3.25 3.33 -0.36 31 15 45 0
27NOV26 40.00 C 0.00 0.00 0.00 2.78 -0.24 31 0 36 0
27NOV26 41.00 C 0.00 0.00 0.00 2.26 -0.27 30 0 60 0
27NOV26 42.00 C 1.86 1.86 1.86 1.83 -0.22 30 15 24 +9
27NOV26 43.00 C 0.00 0.00 0.00 1.47 -0.20 30 0 36 0
27NOV26 44.00 C 1.17 1.17 1.17 1.17 -0.17 30 2 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.91 -0.16 30 0 38 0
27NOV26 46.00 C 0.00 0.00 0.00 0.70 -0.14 30 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.54 -0.12 30 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.41 -0.11 30 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.29 -0.11 30 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.10 -0.05 30 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 62.50 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 10.24 -0.41 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.33 -0.40 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.43 -0.42 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.55 -0.25 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.52 -0.45 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.75 -0.43 30 0 0 0
30DEC26 37.00 C 5.00 5.00 5.00 5.03 -0.41 30 15 15 +15
30DEC26 38.00 C 0.00 0.00 0.00 4.37 -0.38 30 0 15 0
30DEC26 39.00 C 3.84 3.84 3.84 3.82 -0.30 31 15 30 +15
30DEC26 40.00 C 3.28 3.28 3.28 3.26 -0.26 31 15 45 +15
30DEC26 41.00 C 2.76 2.85 2.76 2.77 -0.23 31 51 58 +36
30DEC26 42.00 C 0.00 0.00 0.00 2.33 -0.21 31 0 32 0
30DEC26 43.00 C 1.87 1.87 1.87 1.95 -0.18 31 15 45 +15
30DEC26 44.00 C 1.53 1.53 1.53 1.62 -0.17 31 15 39 -6
30DEC26 45.00 C 0.00 0.00 0.00 1.34 -0.14 31 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.11 -0.12 31 0 21 0
30DEC26 47.00 C 0.93 0.93 0.93 0.90 -0.12 31 15 45 +15
30DEC26 48.00 C 0.00 0.00 0.00 0.73 -0.10 31 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 0.59 -0.09 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.44 -0.08 30 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.26 -0.05 30 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 10.87 -0.41 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.01 -0.43 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.19 -0.43 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.40 -0.43 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.65 -0.42 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.75 -0.38 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.10 -0.37 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.63 -0.29 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.04 -0.28 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.50 -0.28 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 4.01 -0.27 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 3.57 -0.24 32 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.17 -0.22 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.80 -0.21 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 2.48 -0.19 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.19 -0.19 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.93 -0.17 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.69 -0.12 32 0 447 0
30MAR27 49.00 C 1.47 1.47 1.47 1.39 -0.22 31 3 10 +3
30MAR27 50.00 C 0.00 0.00 0.00 1.21 -0.11 31 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.88 -0.07 31 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.62 -0.06 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.43 -0.05 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.29 -0.03 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.20 -0.02 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 11.20 -0.49 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.40 -0.44 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.61 -0.45 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.87 -0.43 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.15 -0.43 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.27 -0.39 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.85 -0.18 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.27 -0.36 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.71 -0.35 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.05 -0.31 32 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 4.73 -0.30 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.28 -0.29 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.77 -0.25 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 3.50 -0.26 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.06 -0.23 32 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.85 -0.22 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.55 -0.21 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 2.23 -0.18 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 2.00 -0.24 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.78 -0.16 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.35 -0.13 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.02 -0.10 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.76 -0.08 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.57 -0.05 32 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.72 - 36 0 0 -
29SEP27 33.00 C 0.00 0.00 0.00 9.99 -0.48 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.29 -0.48 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.63 -0.47 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.02 -0.45 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.41 -0.49 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.88 -0.41 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.34 -0.44 34 0 0 0
29SEP27 40.00 C 6.00 6.00 6.00 5.86 -0.42 34 2 2 +2
29SEP27 41.00 C 0.00 0.00 0.00 5.42 -0.39 34 0 0 0
29SEP27 42.00 C 5.30 5.30 5.30 4.83 -0.58 33 3 3 +3
29SEP27 43.00 C 0.00 0.00 0.00 4.60 -0.37 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.23 -0.35 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.87 -0.36 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 3.57 -0.34 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.28 -0.34 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 3.00 -0.34 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.76 -0.29 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.46 -0.28 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.97 -0.24 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.57 -0.23 33 0 0 0
TOTAL CALL 287 5,428 +180
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 42 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 136 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 31 0 57 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 117 0
29SEP26 37.00 P 0.12 0.13 0.12 0.11 +0.01 29 3 141 -1
29SEP26 38.00 P 0.00 0.00 0.00 0.24 +0.02 29 0 115 0
29SEP26 39.00 P 0.47 0.47 0.47 0.45 +0.03 29 1 242 +1
29SEP26 40.00 P 0.82 0.82 0.82 0.83 +0.10 29 2 92 +2
29SEP26 41.00 P 1.28 1.28 1.28 1.28 +0.14 28 2 132 +2
29SEP26 42.00 P 1.93 1.93 1.93 1.94 +0.26 29 1 530 -1
29SEP26 43.00 P 0.00 0.00 0.00 2.70 +0.31 29 0 138 0
29SEP26 44.00 P 0.00 0.00 0.00 3.55 +0.39 29 0 948 0
29SEP26 45.00 P 0.00 0.00 0.00 4.47 +0.44 29 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.43 +0.48 29 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 6.42 +0.51 0 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 7.42 +0.52 0 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 8.42 +0.52 0 0 0 -58
29SEP26 50.00 P 0.00 0.00 0.00 9.42 +0.52 0 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 11.92 +0.52 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.42 +0.52 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.92 +0.52 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.42 +0.52 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.92 +0.52 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.42 +0.52 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.92 +0.52 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.42 +0.52 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.92 +0.52 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.42 +0.52 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.92 +0.52 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 0.00 29 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.05 0.00 30 0 32 0
29OCT26 34.00 P 0.00 0.00 0.00 0.09 0.00 30 0 56 0
29OCT26 35.00 P 0.00 0.00 0.00 0.16 0.00 29 0 54 0
29OCT26 36.00 P 0.00 0.00 0.00 0.28 +0.01 29 0 72 0
29OCT26 37.00 P 0.45 0.46 0.44 0.46 +0.03 30 6 75 +2
29OCT26 38.00 P 0.00 0.00 0.00 0.71 +0.08 30 0 72 0
29OCT26 39.00 P 0.97 0.97 0.97 1.03 +0.12 29 3 58 -3
29OCT26 40.00 P 0.00 0.00 0.00 1.42 +0.13 29 0 117 0
29OCT26 41.00 P 0.00 0.00 0.00 1.91 +0.16 29 0 71 0
29OCT26 42.00 P 2.44 2.44 2.44 2.49 +0.21 29 15 67 +15
29OCT26 43.00 P 0.00 0.00 0.00 3.19 +0.27 29 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 3.94 +0.30 29 0 70 0
29OCT26 45.00 P 4.48 4.56 4.48 4.75 +0.34 29 6 110 +4
29OCT26 46.00 P 0.00 0.00 0.00 5.62 +0.39 29 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 6.52 +0.41 29 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 7.47 +0.45 29 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 8.43 +0.47 29 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.42 +0.41 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.92 +0.52 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.42 +0.52 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.92 +0.52 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.42 +0.52 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 21.92 +0.52 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.09 - 30 0 0 -
27NOV26 33.00 P 0.00 0.00 0.00 0.15 0.00 30 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 1 0
27NOV26 35.00 P 0.43 0.43 0.43 0.38 +0.02 30 1 3 +1
27NOV26 36.00 P 0.62 0.62 0.62 0.57 +0.04 30 15 16 +15
27NOV26 37.00 P 0.00 0.00 0.00 0.81 +0.06 30 0 47 0
27NOV26 38.00 P 0.00 0.00 0.00 1.12 +0.11 30 0 32 0
27NOV26 39.00 P 0.00 0.00 0.00 1.47 +0.13 30 0 31 0
27NOV26 40.00 P 1.95 1.96 1.95 1.89 +0.14 30 41 62 +30
27NOV26 41.00 P 0.00 0.00 0.00 2.38 +0.17 30 0 11 0
27NOV26 42.00 P 0.00 0.00 0.00 2.95 +0.21 30 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 3.61 +0.26 30 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 4.32 +0.28 30 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 5.08 +0.32 30 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 5.88 +0.35 30 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 6.73 +0.38 30 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 7.48 +0.27 25 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 8.54 +0.46 30 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.48 +0.44 30 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.92 +0.52 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.42 +0.52 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 16.92 +0.52 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.42 +0.52 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 21.92 +0.52 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 0.21 +0.03 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.31 +0.04 31 0 22 0
30DEC26 34.00 P 0.46 0.48 0.46 0.45 +0.05 30 6 25 +1
30DEC26 35.00 P 0.00 0.00 0.00 0.64 +0.08 31 0 5 0
30DEC26 36.00 P 0.88 0.88 0.88 0.87 +0.10 31 15 240 +15
30DEC26 37.00 P 1.12 1.12 1.12 1.14 +0.11 30 1 102 0
30DEC26 38.00 P 0.00 0.00 0.00 1.45 +0.11 30 0 78 0
30DEC26 39.00 P 1.85 1.85 1.85 1.85 +0.15 30 30 40 0
30DEC26 40.00 P 0.00 0.00 0.00 2.27 +0.13 30 0 18 0
30DEC26 41.00 P 0.00 0.00 0.00 2.78 +0.18 30 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 3.34 +0.20 30 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.01 +0.27 30 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 4.68 +0.33 30 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 5.40 +0.34 30 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.17 +0.37 30 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.98 +0.40 30 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 7.65 +0.24 27 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 8.54 +0.31 26 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.48 +0.31 27 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.96 +0.49 30 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 14.42 +0.52 0 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 16.92 +0.52 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.42 +0.52 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.92 +0.52 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.42 +0.52 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.92 +0.52 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.42 +0.52 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.92 +0.52 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.48 +0.06 32 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 0.63 +0.06 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.83 +0.08 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.06 +0.11 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.32 +0.11 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.61 +0.11 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 1.95 +0.12 32 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.32 +0.17 31 0 13 0
30MAR27 39.00 P 2.63 2.63 2.63 2.73 +0.21 31 4 5 +4
30MAR27 40.00 P 0.00 0.00 0.00 3.19 +0.19 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 3.69 +0.24 31 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 4.24 +0.23 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 4.85 +0.20 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.48 +0.20 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.16 +0.22 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.77 +0.18 30 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.51 +0.20 30 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.28 +0.22 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.08 +0.24 29 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.79 +0.10 28 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 12.05 +0.32 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.56 +0.57 31 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 16.95 +0.50 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.42 +0.52 0 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 21.92 +0.52 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.42 +0.52 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.92 +0.52 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.42 +0.52 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.00 +0.07 32 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.27 +0.11 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.54 +0.13 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.83 +0.09 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.16 +0.13 32 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 2.48 +0.10 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.87 +0.12 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.43 +0.30 32 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 3.79 +0.08 31 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 4.30 +0.20 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.84 +0.09 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.40 +0.09 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.01 +0.26 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.63 +0.26 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.29 +0.31 30 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 7.97 +0.30 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.67 +0.29 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.41 +0.32 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.15 +0.30 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.91 +0.29 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.89 +0.27 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.97 +0.41 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.13 +0.33 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.92 +0.91 32 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.23 +0.83 32 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.70 - 33 0 0 -
29SEP27 33.00 P 1.85 1.85 1.85 1.96 -0.03 32 1 1 +1
29SEP27 34.00 P 0.00 0.00 0.00 2.30 +0.05 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 2.66 +0.06 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.05 +0.05 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.47 +0.07 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.94 +0.09 32 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.41 +0.08 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.93 +0.11 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.48 +0.12 32 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.03 +0.12 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 6.64 +0.15 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.26 +0.16 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.89 +0.16 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.58 +0.21 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.26 +0.20 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.96 +0.21 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.70 +0.25 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.44 +0.25 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.37 +0.30 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.38 +0.24 28 0 0 0
TOTAL PUT 153 7,607 +30
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$ 29.720
11SEP26 19.50 C 0.00 0.00 0.00 10.22 +0.84 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 9.97 +0.84 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 9.72 +0.84 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 9.22 +0.83 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 8.72 +0.83 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 8.22 +0.83 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 7.72 +0.83 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 7.22 +0.83 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 6.72 +0.83 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 6.22 +0.83 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 5.72 +0.83 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 5.22 +0.83 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 4.72 +0.83 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 4.22 +0.83 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 3.72 +0.82 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 3.23 +0.82 68 0 0 0
11SEP26 27.00 C 2.36 2.36 2.36 2.73 +0.78 58 6 0 -6
11SEP26 27.50 C 0.00 0.00 0.00 2.24 +0.72 57 0 0 0
11SEP26 28.00 C 1.53 1.53 1.29 1.77 +0.63 57 220 485 +220
11SEP26 28.50 C 0.00 0.00 0.00 1.33 +0.52 57 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.95 +0.40 58 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.63 +0.28 58 0 533 0
11SEP26 30.00 C 0.24 0.37 0.18 0.38 +0.17 57 75 223 +8
11SEP26 30.50 C 0.00 0.00 0.00 0.23 +0.11 59 0 4 0
11SEP26 31.00 C 0.00 0.00 0.00 0.12 +0.06 59 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.06 +0.03 59 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.01 61 0 11 0
11SEP26 32.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 13 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 180 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 0 278 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 10.23 +0.83 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 9.98 +0.83 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 9.73 +0.83 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 9.24 +0.84 90 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 8.74 +0.84 84 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 8.24 +0.84 78 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 7.74 +0.84 72 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 7.24 +0.84 66 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 6.74 +0.84 61 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 6.24 +0.83 55 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 5.74 +0.82 50 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 5.25 +0.82 56 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 4.75 +0.80 50 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 4.27 +0.78 53 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 3.79 +0.75 52 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 3.33 +0.71 53 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 2.88 +0.68 52 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 2.46 +0.62 52 0 0 0
18SEP26 28.00 C 1.61 1.99 1.61 2.05 +0.54 51 240 140 -80
18SEP26 28.50 C 0.00 0.00 0.00 1.70 +0.47 52 0 0 0
18SEP26 29.00 C 1.08 1.08 1.08 1.40 +0.42 53 26 41 +26
18SEP26 29.50 C 0.00 0.00 0.00 1.11 +0.34 53 0 0 0
18SEP26 30.00 C 0.72 0.72 0.72 0.88 +0.29 53 20 20 +20
18SEP26 30.50 C 0.00 0.00 0.00 0.68 +0.23 53 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.51 +0.17 53 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.38 +0.13 53 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.27 +0.09 53 0 0 0
18SEP26 32.50 C 0.15 0.15 0.15 0.19 +0.07 53 10 10 +10
18SEP26 33.00 C 0.00 0.00 0.00 0.14 +0.05 53 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.09 +0.03 52 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.99 +0.84 166 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.74 +0.84 160 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 19.24 +0.84 150 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.74 +0.84 139 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 18.24 +0.84 126 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.74 +0.84 106 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 17.24 +0.84 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.74 +0.84 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 16.24 +0.84 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.74 +0.84 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 15.24 +0.83 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.74 +0.83 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.25 +0.84 100 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.75 +0.84 94 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.25 +0.84 87 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.75 +0.84 80 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.25 +0.84 73 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.75 +0.84 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.25 +0.84 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.75 +0.84 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.25 +0.84 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.75 +0.83 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.76 +0.84 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.76 +0.83 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.74 +0.78 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.79 +0.79 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.85 +0.75 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.96 +0.70 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.13 +0.62 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.40 +0.54 49 0 28 0
29SEP26 29.00 C 1.54 1.54 1.49 1.77 +0.43 49 18 138 0
29SEP26 30.00 C 1.14 1.17 1.14 1.28 +0.32 49 25 56 +15
29SEP26 31.00 C 0.77 0.77 0.77 0.90 +0.26 50 15 238 +15
29SEP26 32.00 C 0.51 0.58 0.50 0.60 +0.18 50 81 196 +77
29SEP26 33.00 C 0.37 0.38 0.37 0.38 +0.12 49 45 240 +45
29SEP26 34.00 C 0.00 0.00 0.00 0.24 +0.08 50 0 100 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 +0.05 49 0 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 +0.03 50 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 20.01 +0.84 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.76 +0.84 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 19.26 +0.84 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.77 +0.84 95 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 18.27 +0.84 86 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.77 +0.84 72 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 17.27 +0.84 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.77 +0.84 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 16.28 +0.84 76 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.78 +0.84 68 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 15.28 +0.84 53 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.78 +0.84 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 14.28 +0.83 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.79 +0.84 60 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 13.29 +0.84 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.79 +0.84 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 12.29 +0.83 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.80 +0.84 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.30 +0.83 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.81 +0.83 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.32 +0.83 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.83 +0.82 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.86 +0.81 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.91 +0.79 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.00 +0.71 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.13 +0.74 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.29 +0.69 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.54 +0.66 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.82 +0.58 50 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 3.13 +0.46 49 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 2.62 +0.46 50 0 60 0
29OCT26 30.00 C 2.02 2.02 2.02 2.14 +0.40 50 13 263 +13
29OCT26 31.00 C 0.00 0.00 0.00 1.73 +0.32 50 0 92 0
29OCT26 32.00 C 0.00 0.00 0.00 1.39 +0.27 50 0 22 0
29OCT26 33.00 C 0.00 0.00 0.00 1.12 +0.25 51 0 145 0
29OCT26 34.00 C 0.00 0.00 0.00 0.88 +0.21 51 0 98 0
29OCT26 35.00 C 0.00 0.00 0.00 0.68 +0.17 51 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 0.52 +0.13 51 0 225 0
29OCT26 37.00 C 0.00 0.00 0.00 0.40 +0.11 51 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.30 +0.08 51 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.22 +0.06 50 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.17 +0.05 51 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.13 +0.04 51 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.09 +0.02 50 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.07 +0.02 51 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 20.03 +0.84 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.79 +0.84 83 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 19.29 +0.84 72 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.79 +0.84 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 18.29 +0.83 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.80 +0.84 64 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 17.30 +0.84 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.81 +0.84 65 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 16.31 +0.84 57 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.81 +0.84 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 15.32 +0.84 57 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.82 +0.83 50 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 14.33 +0.84 55 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.83 +0.83 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 13.34 +0.83 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.85 +0.83 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 12.36 +0.82 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.88 +0.82 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 11.40 +0.82 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.92 +0.81 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 10.45 +0.80 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.98 +0.79 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.07 +0.77 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.19 +0.75 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 7.35 +0.72 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.56 +0.64 53 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.69 +0.52 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.11 +0.59 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 4.48 +0.55 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 3.90 +0.53 53 0 15 0
27NOV26 29.00 C 3.13 3.13 3.13 3.37 +0.48 53 15 693 0
27NOV26 30.00 C 2.68 2.87 2.68 2.91 +0.45 53 30 47 +30
27NOV26 31.00 C 2.30 2.44 2.20 2.51 +0.36 53 45 74 +45
27NOV26 32.00 C 2.11 2.11 2.11 2.13 +0.31 53 15 30 +15
27NOV26 33.00 C 1.80 1.80 1.80 1.83 +0.32 54 15 45 +15
27NOV26 34.00 C 1.53 1.53 1.53 1.56 +0.28 54 15 75 +15
27NOV26 35.00 C 0.00 0.00 0.00 1.31 +0.23 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.10 +0.20 54 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.92 +0.17 54 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.74 +0.14 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.61 +0.10 53 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.52 +0.10 53 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.43 +0.09 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.35 +0.07 53 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.29 +0.06 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.24 +0.05 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.19 +0.04 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.16 +0.04 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.13 +0.03 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.11 +0.03 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 20.06 +0.84 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.81 +0.84 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 19.32 +0.84 64 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.82 +0.84 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 18.33 +0.84 60 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.83 +0.84 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 17.34 +0.84 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.84 +0.83 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 16.35 +0.83 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.86 +0.84 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 15.37 +0.83 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.88 +0.83 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 14.39 +0.83 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.91 +0.83 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.43 +0.82 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.95 +0.82 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.48 +0.81 54 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.01 +0.81 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.54 +0.79 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.09 +0.79 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.64 +0.78 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.19 +0.77 53 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.33 +0.74 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.51 +0.72 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.72 +0.58 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.81 +0.48 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.32 +0.60 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.66 +0.60 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.93 +0.43 52 0 10 0
30DEC26 28.00 C 0.00 0.00 0.00 4.49 +0.50 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.99 +0.46 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.54 +0.42 54 0 330 0
30DEC26 31.00 C 0.00 0.00 0.00 3.13 +0.38 54 0 750 0
30DEC26 32.00 C 0.00 0.00 0.00 2.76 +0.34 54 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.44 +0.32 54 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.14 +0.28 54 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.89 +0.27 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.65 +0.25 54 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.43 +0.21 54 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 1.24 +0.22 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.05 +0.17 53 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.91 +0.15 53 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.78 +0.13 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.68 +0.10 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.60 +0.10 54 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.52 +0.09 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.44 +0.07 54 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.38 +0.07 54 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.33 +0.06 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.28 +0.05 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.24 +0.04 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.21 +0.04 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.14 +0.03 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.10 +0.03 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 +0.02 54 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 20.14 +0.84 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.89 +0.83 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 19.40 +0.83 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.92 +0.84 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 18.43 +0.83 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.95 +0.83 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 17.47 +0.83 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.99 +0.83 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 16.51 +0.82 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.04 +0.82 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 15.58 +0.82 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.11 +0.81 54 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.66 +0.81 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 14.21 +0.80 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.76 +0.79 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 13.32 +0.79 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.89 +0.78 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.46 +0.77 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.04 +0.76 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.63 +0.75 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.23 +0.74 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.84 +0.73 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.08 +0.71 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.36 +0.69 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.66 +0.65 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.00 +0.62 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.40 +0.60 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.80 +0.52 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.29 +0.53 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.74 +0.45 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.35 +0.49 55 0 0 0
30MAR27 30.00 C 4.52 4.52 4.52 4.92 +0.47 55 11 11 0
30MAR27 31.00 C 0.00 0.00 0.00 4.52 +0.43 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.15 +0.40 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.82 +0.39 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.51 +0.36 55 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 3.22 +0.33 55 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.96 +0.32 55 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.71 +0.31 55 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 2.47 +0.34 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.23 +0.29 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.05 +0.29 55 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.88 +0.27 55 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.67 +0.21 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.57 +0.20 55 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.43 +0.22 55 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 1.30 +0.20 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.15 +0.15 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.05 +0.14 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.96 +0.13 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.87 +0.12 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.80 +0.11 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.63 +0.09 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.50 +0.07 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 +0.06 54 0 30 0
30MAR27 60.00 C 0.52 0.52 0.52 0.32 +0.05 54 15 60 +15
30MAR27 62.50 C 0.00 0.00 0.00 0.25 +0.04 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 +0.04 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.16 +0.03 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 +0.02 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 20.23 +0.83 54 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.99 +0.83 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 19.52 +0.83 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 19.04 +0.82 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 18.57 +0.82 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 18.11 +0.82 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.64 +0.81 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 17.19 +0.81 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.74 +0.80 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 16.29 +0.79 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.85 +0.79 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 15.41 +0.77 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.98 +0.76 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 14.56 +0.76 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.15 +0.75 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.74 +0.74 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 13.34 +0.73 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.95 +0.72 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.56 +0.70 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.19 +0.70 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.82 +0.69 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.46 +0.67 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.76 +0.64 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.10 +0.62 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.47 +0.60 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.87 +0.57 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.31 +0.55 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.78 +0.52 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.27 +0.49 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.80 +0.47 54 0 200 0
29JUN27 29.00 C 0.00 0.00 0.00 6.51 +0.52 56 0 254 0
29JUN27 30.00 C 0.00 0.00 0.00 5.86 +0.25 53 0 578 0
29JUN27 31.00 C 0.00 0.00 0.00 5.54 +0.39 54 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 5.18 +0.38 54 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 4.94 +0.36 55 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 4.52 +0.25 54 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 4.21 +0.32 54 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 4.04 +0.30 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.66 +0.27 54 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 3.52 +0.36 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.19 +0.25 54 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.98 +0.23 54 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.78 +0.22 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.59 +0.20 54 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.42 +0.19 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.32 +0.18 55 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 2.11 +0.17 54 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.97 +0.16 54 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.83 +0.14 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.71 +0.13 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.60 +0.13 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.49 +0.12 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.26 +0.10 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.06 +0.08 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.90 +0.07 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.76 +0.06 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.65 +0.06 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.55 +0.04 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.47 +0.04 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.40 +0.03 54 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 0.34 +0.03 54 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 20.36 +0.83 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 20.13 +0.83 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.67 +0.83 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 19.22 +0.83 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.77 +0.82 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 18.33 +0.82 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.89 +0.82 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 17.46 +0.82 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.04 +0.82 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.62 +0.81 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.21 +0.81 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.80 +0.80 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.41 +0.80 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.02 +0.79 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.63 +0.78 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 14.26 +0.78 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.89 +0.77 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.53 +0.77 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.18 +0.76 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.83 +0.75 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 12.50 +0.75 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.17 +0.74 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.53 +0.72 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.92 +0.71 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.35 +0.70 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.80 +0.68 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.27 +0.66 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.78 +0.64 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.40 +0.56 57 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.95 +0.54 57 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.52 +0.51 57 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.11 +0.54 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.75 +0.53 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.39 +0.50 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.04 +0.45 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.73 +0.46 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.45 +0.46 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.11 +0.38 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.85 +0.38 56 0 0 0
29SEP27 38.00 C 4.51 4.51 4.51 4.54 +0.32 56 2 4 +2
29SEP27 39.00 C 0.00 0.00 0.00 4.30 +0.42 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.08 +0.41 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.86 +0.39 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.66 +0.38 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.47 +0.37 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.29 +0.36 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.12 +0.34 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.96 +0.33 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.80 +0.31 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.74 +0.39 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.60 +0.37 57 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.40 +0.29 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.10 +0.25 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.85 +0.23 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.63 +0.21 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.44 +0.19 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.27 +0.17 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.12 +0.15 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.00 +0.15 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.91 +0.16 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.78 +0.11 56 0 0 0
TOTAL CALL 957 13,735 +500
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 172 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 0.00 149 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 -0.02 74 0 53 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.06 63 0 15 0
11SEP26 27.50 P 0.08 0.08 0.08 0.02 -0.12 59 21 225 +21
11SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.20 59 0 123 0
11SEP26 28.50 P 0.00 0.00 0.00 0.12 -0.31 60 0 273 0
11SEP26 29.00 P 0.42 0.48 0.38 0.23 -0.41 59 14 62 0
11SEP26 29.50 P 0.65 0.65 0.41 0.41 -0.57 58 24 33 +8
11SEP26 30.00 P 0.95 1.04 0.90 0.67 -0.68 59 92 140 +68
11SEP26 30.50 P 0.00 0.00 0.00 1.01 -0.74 60 0 15 0
11SEP26 31.00 P 0.00 0.00 0.00 1.41 -0.76 61 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 1.85 -0.79 63 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 2.30 -0.83 58 0 15 0
11SEP26 32.50 P 0.00 0.00 0.00 2.79 -0.83 61 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 3.28 -0.84 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 3.78 -0.84 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 4.28 -0.84 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 4.78 -0.84 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 5.28 -0.84 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 5.78 -0.84 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 6.28 -0.84 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 6.78 -0.84 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 7.28 -0.84 0 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 7.78 -0.84 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 8.28 -0.84 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 8.78 -0.84 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 9.28 -0.84 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 9.78 -0.84 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 10.28 -0.84 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 10.78 -0.84 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 11.28 -0.84 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 11.78 -0.84 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 12.28 -0.84 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 12.78 -0.84 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 13.28 -0.84 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 13.78 -0.84 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 14.28 -0.84 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.04 55 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.03 -0.06 53 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.08 54 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.09 -0.13 53 0 0 0
18SEP26 27.00 P 0.21 0.21 0.21 0.15 -0.16 53 340 340 +340
18SEP26 27.50 P 0.00 0.00 0.00 0.23 -0.22 53 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.32 -0.30 52 0 15 0
18SEP26 28.50 P 0.00 0.00 0.00 0.47 -0.36 52 0 47 0
18SEP26 29.00 P 0.63 0.63 0.63 0.63 -0.45 51 15 30 +15
18SEP26 29.50 P 1.03 1.03 0.85 0.86 -0.51 52 25 15 +15
18SEP26 30.00 P 0.00 0.00 0.00 1.15 -0.55 54 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 1.44 -0.62 53 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 1.78 -0.64 54 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 2.14 -0.70 53 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 2.53 -0.74 53 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 2.95 -0.77 52 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 3.39 -0.80 52 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 3.85 -0.81 52 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 4.32 -0.82 52 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 4.80 -0.87 51 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 5.39 -0.74 72 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 5.79 -0.84 55 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 6.28 -0.84 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 6.78 -0.84 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 7.28 -0.84 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 7.78 -0.84 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 8.28 -0.84 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 8.78 -0.84 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 9.28 -0.84 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 9.78 -0.84 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.04 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 -0.08 50 0 530 0
29SEP26 26.00 P 0.00 0.00 0.00 0.20 -0.14 50 0 563 0
29SEP26 27.00 P 0.38 0.38 0.38 0.38 -0.22 50 100 429 -100
29SEP26 28.00 P 0.80 0.84 0.68 0.65 -0.31 50 24 416 +9
29SEP26 29.00 P 1.10 1.10 1.10 1.04 -0.38 50 16 664 +15
29SEP26 30.00 P 0.00 0.00 0.00 1.49 -0.54 49 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.11 -0.58 49 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 2.81 -0.67 49 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.61 -0.72 49 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 4.47 -0.76 49 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 5.39 -0.85 50 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.39 -0.80 56 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.35 -0.81 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.35 -0.78 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.28 -0.84 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.28 -0.84 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.28 -0.84 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.28 -0.84 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.28 -0.84 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.28 -0.84 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.28 -0.84 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.28 -0.84 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.28 -0.84 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.28 -0.84 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.28 -0.84 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.28 -0.84 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.78 -0.84 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.28 -0.84 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.78 -0.84 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.28 -0.84 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.78 -0.84 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.28 -0.84 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 37.78 -0.84 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.28 -0.84 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 42.78 -0.84 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 -0.03 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.11 -0.04 51 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.19 -0.07 51 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.31 -0.11 50 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.49 -0.15 51 0 22 0
29OCT26 26.00 P 0.00 0.00 0.00 0.69 -0.21 50 0 5 0
29OCT26 27.00 P 0.00 0.00 0.00 0.97 -0.31 49 0 112 0
29OCT26 28.00 P 0.00 0.00 0.00 1.34 -0.37 50 0 14 0
29OCT26 29.00 P 0.00 0.00 0.00 1.79 -0.38 50 0 154 0
29OCT26 30.00 P 0.00 0.00 0.00 2.35 -0.44 51 0 246 0
29OCT26 31.00 P 0.00 0.00 0.00 2.91 -0.48 50 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 3.54 -0.56 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.25 -0.61 50 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 5.02 -0.65 50 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 6.00 -0.61 55 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 6.76 -0.72 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.64 -0.75 53 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 8.54 -0.75 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.53 -0.67 57 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.35 -0.81 50 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.32 -0.81 50 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.30 -0.82 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.29 -0.83 51 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.28 -0.84 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.28 -0.84 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.28 -0.84 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.28 -0.84 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.28 -0.84 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.28 -0.84 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.28 -0.84 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 22.78 -0.84 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.28 -0.84 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 27.78 -0.84 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.28 -0.84 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 32.78 -0.84 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.28 -0.84 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 37.78 -0.84 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.28 -0.84 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.78 -0.84 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.14 -0.04 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.22 -0.07 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.34 -0.09 54 0 45 0
27NOV26 23.00 P 0.55 0.55 0.53 0.49 -0.14 53 60 360 +60
27NOV26 24.00 P 0.00 0.00 0.00 0.70 -0.17 53 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 0.93 -0.20 53 0 65 0
27NOV26 26.00 P 0.00 0.00 0.00 1.22 -0.26 53 0 55 0
27NOV26 27.00 P 0.00 0.00 0.00 1.57 -0.31 53 0 25 0
27NOV26 28.00 P 0.00 0.00 0.00 1.99 -0.36 53 0 265 0
27NOV26 29.00 P 0.00 0.00 0.00 2.46 -0.41 53 0 62 0
27NOV26 30.00 P 0.00 0.00 0.00 3.00 -0.44 53 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 3.58 -0.48 53 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.31 -0.41 55 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 4.94 -0.55 54 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.71 -0.55 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.48 -0.59 55 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 7.29 -0.60 56 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 8.21 -0.54 58 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 9.08 -0.52 59 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 9.90 -0.61 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.69 -0.67 55 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 11.53 -0.76 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.46 -0.78 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.41 -0.79 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.37 -0.80 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.34 -0.81 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.31 -0.82 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.30 -0.82 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.29 -0.83 54 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.28 -0.84 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.28 -0.84 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 22.78 -0.84 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.28 -0.84 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 27.78 -0.84 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.28 -0.84 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 32.78 -0.84 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.28 -0.84 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 37.78 -0.84 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.28 -0.84 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.78 -0.84 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 -0.04 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.04 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 -0.07 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.30 -0.07 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.43 -0.10 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 -0.13 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.81 -0.15 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 -0.19 53 0 58 0
30DEC26 25.00 P 0.00 0.00 0.00 1.35 -0.20 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.66 -0.27 53 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 2.04 -0.32 53 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 2.49 -0.35 53 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 2.98 -0.39 53 0 73 0
30DEC26 30.00 P 0.00 0.00 0.00 3.53 -0.44 53 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.11 -0.40 53 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 4.84 -0.37 55 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 5.53 -0.42 55 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.25 -0.45 56 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 6.98 -0.49 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.77 -0.53 56 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 8.47 -0.64 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.37 -0.57 56 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.07 -0.71 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.11 -0.52 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.95 -0.58 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.70 -0.74 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.62 -0.75 53 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.54 -0.76 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.48 -0.78 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.43 -0.79 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.39 -0.80 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.35 -0.81 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.33 -0.81 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.31 -0.82 54 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.78 -0.84 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.28 -0.84 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.78 -0.84 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.28 -0.84 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.78 -0.84 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.28 -0.84 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 37.78 -0.84 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.28 -0.84 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.78 -0.84 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.02 54 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 -0.03 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.04 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 -0.04 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 -0.05 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 -0.06 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.44 -0.08 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.52 -0.08 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.62 -0.07 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.69 -0.10 54 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.79 -0.12 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.02 -0.13 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.28 -0.17 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.58 -0.18 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.90 -0.20 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.26 -0.23 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.66 -0.26 54 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.11 -0.28 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.59 -0.33 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.11 -0.36 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.67 -0.37 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.26 -0.43 54 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 5.95 -0.40 55 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 6.71 -0.34 56 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.45 -0.29 56 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.12 -0.32 56 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 8.88 -0.35 57 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 9.65 -0.38 57 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 10.17 -0.59 54 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 10.98 -0.59 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.79 -0.59 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.77 -0.47 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.61 -0.49 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.31 -0.65 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.17 -0.68 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.22 -0.53 57 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.95 -0.70 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.85 -0.71 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.92 -0.57 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.68 -0.75 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.62 -0.75 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.98 -0.78 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.39 -0.79 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.82 -0.82 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.29 -0.83 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 32.78 -0.84 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.28 -0.84 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 37.78 -0.84 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.28 -0.84 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.78 -0.84 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 -0.02 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.16 -0.03 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 -0.05 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.24 -0.04 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.28 -0.05 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.33 -0.07 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.40 -0.07 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.46 -0.08 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.53 -0.10 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.62 -0.10 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.71 -0.10 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.80 -0.13 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.91 -0.14 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.03 -0.14 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.15 -0.14 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.26 -0.19 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.56 -0.19 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.87 -0.24 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.30 -0.17 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.69 -0.18 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.07 -0.23 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.53 -0.26 55 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.00 -0.29 55 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.51 -0.31 55 0 45 0
29JUN27 29.00 P 0.00 0.00 0.00 5.05 -0.34 55 0 447 0
29JUN27 30.00 P 0.00 0.00 0.00 5.62 -0.29 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.27 -0.30 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.89 -0.36 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 7.60 -0.31 56 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.31 -0.30 56 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 8.79 -0.52 54 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 9.73 -0.35 57 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 10.23 -0.57 54 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 10.98 -0.58 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.74 -0.59 54 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.51 -0.63 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.32 -0.64 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.13 -0.65 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.95 -0.65 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.77 -0.69 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.64 -0.69 54 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.50 -0.70 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.37 -0.70 54 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.24 -0.73 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.13 -0.74 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.04 -0.74 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.32 -0.76 54 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.65 -0.78 54 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.02 -0.79 54 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.42 -0.81 54 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 32.85 -0.82 54 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.30 -0.83 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 37.78 -0.84 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.28 -0.84 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 42.78 -0.84 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 0.00 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.23 -0.02 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.28 -0.02 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.33 -0.03 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.40 -0.03 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.47 -0.02 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.54 -0.03 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.62 -0.04 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.73 -0.02 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.83 -0.02 57 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.90 -0.06 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.02 -0.06 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.14 -0.07 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.27 -0.06 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.39 -0.08 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.54 -0.09 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.69 -0.10 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.85 -0.09 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.17 -0.13 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.56 -0.13 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.91 -0.19 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.35 -0.15 56 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.79 -0.17 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.22 -0.23 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.71 -0.25 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.32 -0.19 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.81 -0.34 55 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.38 -0.30 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.00 -0.30 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.67 -0.33 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.32 -0.31 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.95 -0.43 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.72 -0.36 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.42 -0.36 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.12 -0.41 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.86 -0.43 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.62 -0.43 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.39 -0.43 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.15 -0.45 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.93 -0.49 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.74 -0.51 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.57 -0.50 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.39 -0.51 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.22 -0.52 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.05 -0.56 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.91 -0.58 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.78 -0.58 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.66 -0.58 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 23.86 -0.62 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.12 -0.65 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.42 -0.67 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.74 -0.71 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.11 -0.73 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.50 -0.75 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 37.91 -0.78 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.35 -0.80 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.81 -0.81 56 0 0 0
TOTAL PUT 731 11,947 +451
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$ 183.200
11SEP26 143.00 C 0.00 0.00 0.00 40.66 -5.93 197 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 39.70 -5.86 196 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 38.29 -6.24 138 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 37.29 -5.72 135 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 36.31 -6.16 136 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 35.30 -6.14 130 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 34.28 -6.13 121 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 33.32 -6.06 127 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 30.78 -6.03 109 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 28.33 -5.91 110 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 25.73 -5.93 69 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 23.23 -5.86 61 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 20.73 -5.78 54 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 18.23 -5.01 47 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 15.73 -5.01 40 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 13.24 -5.00 41 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 10.76 -4.99 38 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 8.35 -4.92 38 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 6.26 -4.58 44 0 28 0
11SEP26 180.00 C 5.07 5.07 5.07 4.07 -4.43 38 9 9 +9
11SEP26 182.50 C 0.00 0.00 0.00 2.52 -3.70 39 0 0 0
11SEP26 185.00 C 1.57 1.57 1.02 1.32 -2.98 38 43 41 +23
11SEP26 187.50 C 1.17 1.25 0.57 0.62 -2.25 38 135 136 +75
11SEP26 190.00 C 0.67 0.67 0.67 0.27 -1.43 39 15 44 +3
11SEP26 192.50 C 0.00 0.00 0.00 0.10 -0.87 39 0 51 0
11SEP26 195.00 C 0.00 0.00 0.00 0.03 -0.45 38 0 84 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.21 39 0 17 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.08 45 0 56 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 1 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 24 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 38.31 -6.22 46 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 37.80 -5.21 88 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 36.80 -5.67 86 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 35.81 -5.63 84 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 34.37 -6.04 58 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 33.82 -5.56 80 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 30.83 -5.98 44 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 28.33 -5.91 40 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 25.82 -5.84 31 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 23.34 -5.75 35 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 20.86 -5.65 34 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 18.42 -4.94 34 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 16.02 -4.88 34 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 13.69 -4.77 34 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 11.46 -4.61 34 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 9.47 -4.30 35 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 7.57 -4.00 35 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 5.83 -3.68 34 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 4.43 -3.22 34 0 0 0
18SEP26 185.00 C 3.86 3.90 3.80 3.21 -2.77 34 5 4 +4
18SEP26 187.50 C 2.55 2.55 2.09 2.24 -2.31 34 40 25 +24
18SEP26 190.00 C 0.00 0.00 0.00 1.52 -1.83 34 0 16 0
18SEP26 192.50 C 0.00 0.00 0.00 1.06 -1.33 35 0 46 0
18SEP26 195.00 C 0.00 0.00 0.00 0.68 -0.99 34 0 58 0
18SEP26 197.50 C 0.00 0.00 0.00 0.42 -0.74 34 0 9 0
18SEP26 200.00 C 0.00 0.00 0.00 0.25 -0.52 34 0 1 0
18SEP26 202.50 C 0.00 0.00 0.00 0.14 -0.35 34 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.08 -0.22 34 0 4 0
18SEP26 207.50 C 0.00 0.00 0.00 0.05 -0.13 35 0 10 0
18SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.07 36 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.02 -0.04 36 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 36.29 -5.78 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.82 -5.56 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 30.99 -5.82 33 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 28.52 -5.98 32 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 26.08 -5.87 33 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 23.67 -5.42 33 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 21.30 -5.60 33 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 19.00 -4.71 33 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 16.77 -4.58 33 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 14.65 -4.40 33 160 177 +160
29SEP26 172.50 C 0.00 0.00 0.00 12.64 -4.20 33 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 10.78 -3.94 33 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 9.07 -3.65 33 0 45 0
29SEP26 180.00 C 6.97 6.97 6.97 7.75 -3.12 34 15 62 +15
29SEP26 182.50 C 6.87 7.35 6.26 6.20 -2.96 33 62 113 +24
29SEP26 185.00 C 5.57 5.80 4.50 5.03 -2.82 33 53 179 +21
29SEP26 187.50 C 0.00 0.00 0.00 3.97 -2.21 33 0 120 0
29SEP26 190.00 C 3.00 3.57 2.82 3.11 -1.94 33 76 379 +50
29SEP26 192.50 C 2.40 2.47 2.40 2.43 -1.59 33 34 386 -26
29SEP26 195.00 C 1.87 2.12 1.86 1.86 -1.33 33 181 327 -27
29SEP26 197.50 C 1.43 1.54 1.25 1.39 -1.12 33 122 506 -2
29SEP26 200.00 C 1.29 1.35 0.96 1.02 -0.91 33 8 570 -4
29SEP26 205.00 C 0.00 0.00 0.00 0.53 -0.54 33 0 545 0
29SEP26 210.00 C 0.00 0.00 0.00 0.26 -0.30 33 0 837 0
29SEP26 215.00 C 0.00 0.00 0.00 0.12 -0.16 33 0 512 0
29SEP26 220.00 C 0.00 0.00 0.00 0.06 -0.07 33 0 491 0
29SEP26 225.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 36 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 39 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 836 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 63 0 143 0
29OCT26 160.00 C 0.00 0.00 0.00 25.20 -4.48 33 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 23.10 -4.35 33 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 21.08 -4.21 33 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 19.14 -4.05 33 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 17.30 -3.88 33 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 15.56 -3.69 33 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 13.93 -3.48 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 12.40 -3.28 33 0 9 0
29OCT26 180.00 C 10.66 10.66 10.62 11.06 -2.98 33 32 32 +32
29OCT26 182.50 C 10.66 10.91 9.11 9.79 -2.73 33 27 55 +26
29OCT26 185.00 C 9.18 9.62 8.60 8.59 -2.60 33 32 101 +26
29OCT26 187.50 C 7.67 7.67 7.67 7.47 -2.39 33 15 58 +15
29OCT26 190.00 C 6.83 6.83 6.83 6.50 -2.18 33 15 87 +15
29OCT26 192.50 C 5.93 5.93 5.93 5.57 -1.97 33 15 60 +14
29OCT26 195.00 C 5.00 5.00 5.00 4.83 -1.71 33 1 98 0
29OCT26 197.50 C 0.00 0.00 0.00 4.17 -1.49 33 0 134 0
29OCT26 200.00 C 3.68 3.68 3.68 3.57 -1.38 33 1 157 +1
29OCT26 205.00 C 2.70 2.70 2.33 2.54 -1.10 33 99 196 +29
29OCT26 210.00 C 0.00 0.00 0.00 1.78 -0.83 33 0 311 0
29OCT26 215.00 C 1.35 1.45 1.30 1.22 -0.61 33 3 356 0
29OCT26 220.00 C 0.00 0.00 0.00 0.82 -0.44 33 0 392 0
29OCT26 225.00 C 0.00 0.00 0.00 0.54 -0.31 33 0 129 0
29OCT26 230.00 C 0.00 0.00 0.00 0.34 -0.23 33 0 286 0
29OCT26 235.00 C 0.00 0.00 0.00 0.22 -0.15 33 0 570 0
29OCT26 240.00 C 0.00 0.00 0.00 0.14 -0.09 33 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.09 -0.06 33 0 21 0
29OCT26 250.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 134 0
29OCT26 255.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 24 0
27NOV26 160.00 C 0.00 0.00 0.00 27.47 -4.14 36 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 25.58 -4.02 36 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 23.77 -3.88 36 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 22.03 -3.74 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 20.36 -3.60 36 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 18.78 -3.45 36 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 17.28 -3.29 36 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 15.85 -3.14 36 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 14.53 -2.96 36 0 15 0
27NOV26 182.50 C 0.00 0.00 0.00 13.30 -2.77 36 0 15 0
27NOV26 185.00 C 0.00 0.00 0.00 12.15 -2.49 36 0 45 0
27NOV26 187.50 C 11.26 11.26 11.26 11.05 -2.43 36 15 132 +15
27NOV26 190.00 C 0.00 0.00 0.00 10.05 -2.24 36 0 57 0
27NOV26 192.50 C 8.73 8.78 8.73 9.11 -2.09 36 17 73 +16
27NOV26 195.00 C 0.00 0.00 0.00 8.23 -1.98 36 0 90 0
27NOV26 197.50 C 0.00 0.00 0.00 7.44 -1.81 36 0 90 0
27NOV26 200.00 C 0.00 0.00 0.00 6.70 -1.65 36 0 110 0
27NOV26 205.00 C 0.00 0.00 0.00 5.43 -1.45 36 0 88 0
27NOV26 210.00 C 0.00 0.00 0.00 4.32 -1.18 36 0 64 0
27NOV26 215.00 C 0.00 0.00 0.00 3.41 -1.06 36 0 26 0
27NOV26 220.00 C 0.00 0.00 0.00 2.67 -0.87 36 0 96 0
27NOV26 225.00 C 0.00 0.00 0.00 2.01 -0.77 36 0 130 0
27NOV26 230.00 C 0.00 0.00 0.00 1.55 -0.62 36 0 45 0
27NOV26 235.00 C 0.00 0.00 0.00 1.19 -0.49 36 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 0.91 -0.35 36 0 119 0
27NOV26 245.00 C 0.00 0.00 0.00 0.68 -0.28 36 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.52 -0.21 36 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.39 -0.16 36 0 36 0
30DEC26 147.50 C 0.00 0.00 0.00 39.51 -4.83 40 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 37.36 -4.74 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 34.75 -5.14 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 33.13 -4.60 38 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 30.53 -4.09 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 28.67 -4.91 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.85 -4.80 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.16 -3.69 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.47 -3.59 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 21.91 -3.45 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 20.40 -3.28 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 18.91 -3.22 35 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 18.07 -2.55 36 0 15 0
30DEC26 180.00 C 17.29 17.29 17.29 16.45 -2.68 36 15 63 +15
30DEC26 182.50 C 14.98 14.98 14.52 15.23 -2.58 36 16 76 +1
30DEC26 185.00 C 0.00 0.00 0.00 14.09 -2.54 36 0 71 0
30DEC26 187.50 C 0.00 0.00 0.00 13.01 -2.38 36 0 71 0
30DEC26 190.00 C 12.41 12.41 12.19 11.99 -2.25 36 18 68 +15
30DEC26 192.50 C 0.00 0.00 0.00 11.05 -2.20 36 0 220 0
30DEC26 195.00 C 0.00 0.00 0.00 10.04 -2.20 35 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 9.23 -2.07 36 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 8.48 -1.93 35 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 7.10 -1.68 36 0 111 0
30DEC26 210.00 C 0.00 0.00 0.00 5.93 -1.36 36 0 353 0
30DEC26 215.00 C 0.00 0.00 0.00 4.87 -1.23 36 0 104 0
30DEC26 220.00 C 0.00 0.00 0.00 4.00 -1.01 36 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 3.17 -0.96 35 0 70 0
30DEC26 230.00 C 0.00 0.00 0.00 2.55 -0.83 35 0 133 0
30DEC26 235.00 C 0.00 0.00 0.00 2.09 -0.65 35 0 172 0
30DEC26 240.00 C 0.00 0.00 0.00 1.65 -0.52 35 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 1.35 -0.38 35 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 1.05 -0.36 35 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 0.85 -0.26 35 0 60 0
30DEC26 260.00 C 0.00 0.00 0.00 0.66 -0.24 35 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.54 -0.16 35 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.41 -0.15 35 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.33 -0.11 35 0 20 0
30MAR27 147.50 C 0.00 0.00 0.00 42.52 -4.96 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 40.60 -4.88 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 38.74 -4.76 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 36.95 -4.10 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 35.00 -4.73 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.28 -4.16 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 31.64 -4.70 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 30.12 -4.51 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 28.67 -4.32 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 27.22 -3.94 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 25.77 -3.43 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 24.51 -3.24 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 22.57 -3.86 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 21.75 -3.30 35 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 20.58 -3.22 35 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 19.47 -2.65 35 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 18.37 -2.69 35 0 0 0
30MAR27 190.00 C 17.04 17.04 17.04 17.39 -2.32 35 1 52 0
30MAR27 192.50 C 0.00 0.00 0.00 16.39 -2.47 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.46 -2.38 35 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 14.61 -2.26 35 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 13.79 -2.02 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 12.23 -1.99 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 10.89 -1.58 36 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 9.58 -1.59 36 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 8.49 -1.44 36 0 63 0
30MAR27 225.00 C 0.00 0.00 0.00 7.44 -1.37 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 6.56 -1.30 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 5.75 -1.18 36 0 19 0
30MAR27 240.00 C 5.33 5.33 5.33 5.15 -0.98 36 15 45 +15
30MAR27 245.00 C 0.00 0.00 0.00 4.40 -0.90 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 3.81 -0.89 36 0 0 0
30MAR27 255.00 C 3.79 3.79 3.79 3.33 -0.78 36 15 15 +15
30MAR27 260.00 C 0.00 0.00 0.00 2.91 -0.66 36 0 35 0
29JUN27 160.00 C 0.00 0.00 0.00 36.65 -3.91 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 35.18 -3.81 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.65 -3.89 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 32.25 -3.82 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 30.89 -4.05 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 29.57 -3.95 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 28.34 -3.80 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 27.94 -2.87 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 25.91 -3.61 35 0 3 0
29JUN27 182.50 C 0.00 0.00 0.00 24.74 -3.56 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 23.74 -2.68 35 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 22.77 -2.39 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 21.78 -2.45 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 20.82 -2.32 35 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 19.75 -2.45 35 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 19.03 -2.21 35 0 160 0
29JUN27 200.00 C 17.84 17.84 17.84 18.11 -2.07 35 1 164 0
29JUN27 205.00 C 0.00 0.00 0.00 16.61 -1.88 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 15.16 -1.70 36 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 13.86 -1.55 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 12.62 -1.64 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 11.52 -1.51 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 10.82 -1.08 37 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 9.75 -1.12 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 8.84 -0.92 37 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 8.03 -0.81 37 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 7.22 -0.83 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.50 -0.76 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.91 -0.61 37 0 5 0
29SEP27 160.00 C 0.00 0.00 0.00 40.04 -4.58 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 38.62 -4.49 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 37.27 -4.37 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 35.92 -4.29 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 34.64 -4.17 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 33.38 -4.08 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 32.20 -3.96 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 31.03 -3.86 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 29.98 -3.69 35 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 28.76 -3.73 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 27.74 -3.43 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 26.75 -2.84 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 25.77 -2.52 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 24.78 -2.73 35 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 23.80 -2.52 35 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 23.01 -2.34 35 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 22.11 -2.52 35 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 20.50 -2.19 35 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 18.94 -2.05 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 17.55 -1.91 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 16.28 -1.87 36 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 15.09 -1.84 36 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 14.55 -1.09 37 0 0 0
TOTAL CALL 1,311 22,216 +599
11SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 61 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 47 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
11SEP26 172.50 P 0.00 0.00 0.00 0.04 +0.03 40 0 10 0
11SEP26 175.00 P 0.00 0.00 0.00 0.12 +0.09 38 0 110 0
11SEP26 177.50 P 0.40 0.40 0.40 0.36 +0.26 39 15 49 -3
11SEP26 180.00 P 0.60 1.24 0.50 0.82 +0.56 38 46 100 +4
11SEP26 182.50 P 1.50 2.00 1.41 1.70 +1.10 37 33 123 -1
11SEP26 185.00 P 2.40 3.88 2.40 3.07 +1.87 37 7 69 0
11SEP26 187.50 P 5.29 5.29 5.29 4.93 +2.78 39 7 54 -7
11SEP26 190.00 P 0.00 0.00 0.00 7.04 +3.56 38 0 37 0
11SEP26 192.50 P 0.00 0.00 0.00 9.37 +4.03 38 0 2 0
11SEP26 195.00 P 0.00 0.00 0.00 11.81 +4.79 37 0 9 0
11SEP26 197.50 P 0.00 0.00 0.00 14.30 +4.82 0 0 6 0
11SEP26 200.00 P 0.00 0.00 0.00 16.80 +4.94 0 0 1 0
11SEP26 202.50 P 0.00 0.00 0.00 19.30 +4.99 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 21.80 +5.00 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 24.30 +5.00 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 26.80 +5.00 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 29.63 +5.33 120 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 32.12 +5.32 127 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 34.63 +5.33 135 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 37.10 +5.30 140 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 39.62 +5.32 148 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 42.13 +5.33 156 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 44.62 +5.32 162 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 47.09 +5.29 166 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 49.62 +5.32 175 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 52.12 +5.32 181 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 54.63 +5.33 188 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 57.12 +5.32 193 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 59.63 +5.33 200 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.05 +0.03 35 0 3 0
18SEP26 165.00 P 0.00 0.00 0.00 0.10 +0.07 34 0 0 0
18SEP26 167.50 P 0.32 0.32 0.32 0.20 +0.14 35 6 6 +6
18SEP26 170.00 P 0.00 0.00 0.00 0.37 +0.25 34 0 0 0
18SEP26 172.50 P 0.65 0.88 0.65 0.66 +0.42 34 24 15 +15
18SEP26 175.00 P 1.10 1.30 1.02 1.07 +0.63 34 37 37 +37
18SEP26 177.50 P 1.32 2.00 1.32 1.69 +0.95 34 127 136 +112
18SEP26 180.00 P 2.28 2.70 2.12 2.45 +1.25 34 85 90 +52
18SEP26 182.50 P 3.26 3.26 3.26 3.53 +1.70 34 19 28 -5
18SEP26 185.00 P 4.00 5.50 4.00 4.83 +2.17 34 11 36 +9
18SEP26 187.50 P 0.00 0.00 0.00 6.42 +2.68 34 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 8.49 +3.46 37 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 10.22 +3.65 34 0 15 0
18SEP26 195.00 P 0.00 0.00 0.00 12.35 +3.89 34 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 14.60 +4.28 34 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 16.95 +4.52 34 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 19.36 +4.70 34 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 21.82 +4.83 34 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 24.30 +4.92 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 26.80 +4.97 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 29.63 +5.33 59 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 32.12 +5.32 62 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 34.63 +5.33 66 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 37.10 +5.30 68 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 39.62 +5.32 72 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 42.13 +5.33 76 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 44.62 +5.32 79 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 47.09 +5.29 81 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 49.62 +5.32 85 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 52.12 +5.32 88 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 54.63 +5.33 92 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 57.12 +5.32 94 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.04 +0.02 33 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.07 +0.04 33 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.12 +0.07 33 0 105 0
29SEP26 160.00 P 0.35 0.35 0.35 0.21 +0.13 33 2 231 +2
29SEP26 162.50 P 0.00 0.00 0.00 0.34 +0.20 33 0 320 0
29SEP26 165.00 P 0.75 0.76 0.75 0.54 +0.31 33 25 354 +25
29SEP26 167.50 P 1.03 1.06 1.03 0.82 +0.45 33 19 551 +18
29SEP26 170.00 P 1.14 1.44 1.14 1.20 +0.62 33 193 1,180 -51
29SEP26 172.50 P 1.60 1.87 1.37 1.70 +0.83 33 116 1,090 +38
29SEP26 175.00 P 1.80 2.65 1.80 2.32 +1.06 33 254 381 +89
29SEP26 177.50 P 2.62 3.25 2.62 3.03 +1.26 32 148 507 +75
29SEP26 180.00 P 3.40 4.50 3.40 3.96 +1.63 32 175 1,010 -40
29SEP26 182.50 P 4.00 5.00 4.00 5.09 +1.88 32 6 396 +1
29SEP26 185.00 P 6.00 6.90 6.00 6.30 +2.16 31 5 516 -2
29SEP26 187.50 P 7.20 7.75 7.20 7.90 +2.57 32 2 285 +1
29SEP26 190.00 P 9.30 9.43 9.30 9.62 +3.25 33 4 402 +1
29SEP26 192.50 P 13.37 13.37 13.37 11.41 +3.43 33 3 297 -3
29SEP26 195.00 P 0.00 0.00 0.00 13.34 +3.66 33 0 485 0
29SEP26 197.50 P 0.00 0.00 0.00 15.40 +3.94 33 0 343 0
29SEP26 200.00 P 0.00 0.00 0.00 17.56 +4.18 33 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 22.11 +4.52 33 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 26.89 +4.77 33 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 32.12 +5.23 43 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 37.10 +5.29 48 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 42.13 +5.33 53 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 47.09 +5.29 56 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 52.12 +5.32 61 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 57.12 +5.32 65 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 61.92 +5.12 63 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 66.92 +5.12 67 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.92 +5.12 70 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 76.92 +5.12 73 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 81.80 +5.00 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 86.92 +5.12 80 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 91.93 +5.13 84 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 96.84 +5.04 81 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 101.91 +5.11 89 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 106.91 +5.11 92 0 0 0
29OCT26 160.00 P 1.37 1.65 1.37 1.39 +0.56 33 13 260 +9
29OCT26 162.50 P 2.02 2.02 2.02 1.78 +0.69 33 48 60 0
29OCT26 165.00 P 2.26 2.35 2.26 2.28 +0.83 33 52 727 0
29OCT26 167.50 P 2.56 3.09 2.56 2.79 +0.94 33 36 418 0
29OCT26 170.00 P 3.23 3.60 3.23 3.43 +1.09 33 2 239 0
29OCT26 172.50 P 4.00 4.57 4.00 4.12 +1.19 32 7 33 +7
29OCT26 175.00 P 4.70 5.42 4.70 4.96 +1.38 32 22 101 +22
29OCT26 177.50 P 5.71 6.20 5.71 5.84 +1.53 32 5 39 +5
29OCT26 180.00 P 6.80 6.80 6.80 7.02 +1.87 32 3 57 +3
29OCT26 182.50 P 8.00 8.00 8.00 8.07 +1.98 32 2 41 +1
29OCT26 185.00 P 8.00 9.68 8.00 9.46 +2.31 32 15 78 +14
29OCT26 187.50 P 10.68 11.29 10.63 10.86 +2.52 32 27 84 +21
29OCT26 190.00 P 0.00 0.00 0.00 12.46 +2.85 32 0 257 0
29OCT26 192.50 P 0.00 0.00 0.00 14.14 +3.03 33 0 171 0
29OCT26 195.00 P 0.00 0.00 0.00 15.90 +3.25 33 0 259 0
29OCT26 197.50 P 0.00 0.00 0.00 17.68 +3.48 33 0 289 0
29OCT26 200.00 P 0.00 0.00 0.00 19.61 +3.65 33 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 23.64 +3.98 33 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 27.93 +4.25 33 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 32.44 +4.48 33 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 38.05 +5.60 41 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 42.13 +5.01 36 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 47.09 +5.17 39 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 52.12 +5.30 42 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 57.12 +5.32 45 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 61.92 +5.12 44 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 66.92 +5.12 46 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 71.92 +5.12 48 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 76.92 +5.12 51 0 0 0
27NOV26 160.00 P 3.46 3.50 3.46 3.32 +0.88 36 16 17 +16
27NOV26 162.50 P 0.00 0.00 0.00 3.98 +1.04 36 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 4.64 +1.17 36 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 5.38 +1.25 36 0 4 0
27NOV26 170.00 P 0.00 0.00 0.00 6.22 +1.43 36 0 92 0
27NOV26 172.50 P 0.00 0.00 0.00 7.04 +1.45 36 0 64 0
27NOV26 175.00 P 0.00 0.00 0.00 8.10 +1.73 36 0 97 0
27NOV26 177.50 P 0.00 0.00 0.00 9.18 +1.93 36 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 10.20 +1.98 36 0 84 0
27NOV26 182.50 P 10.65 11.11 10.65 11.44 +2.17 36 18 84 +4
27NOV26 185.00 P 0.00 0.00 0.00 12.66 +2.26 35 0 76 0
27NOV26 187.50 P 0.00 0.00 0.00 14.17 +2.53 36 0 806 0
27NOV26 190.00 P 0.00 0.00 0.00 15.67 +2.71 36 0 75 0
27NOV26 192.50 P 0.00 0.00 0.00 17.23 +2.81 36 0 95 0
27NOV26 195.00 P 0.00 0.00 0.00 18.82 +2.92 36 0 185 0
27NOV26 197.50 P 0.00 0.00 0.00 20.52 +3.06 36 0 86 0
27NOV26 200.00 P 0.00 0.00 0.00 22.30 +3.09 36 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 26.01 +3.57 36 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 29.92 +3.79 36 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 34.08 +4.06 36 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 38.44 +5.24 36 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 42.94 +4.85 36 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 48.25 +5.46 41 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 52.93 +5.57 41 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 57.73 +5.73 43 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 62.53 +5.51 44 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 67.49 +5.60 45 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 72.45 +5.64 47 0 0 0
30DEC26 147.50 P 2.50 2.50 2.50 2.15 +0.60 35 4 833 +4
30DEC26 150.00 P 2.93 2.93 2.93 2.54 +0.65 35 1 40 +1
30DEC26 152.50 P 0.00 0.00 0.00 3.04 +0.79 35 0 330 0
30DEC26 155.00 P 0.00 0.00 0.00 3.64 +0.97 36 0 86 0
30DEC26 157.50 P 0.00 0.00 0.00 4.27 +1.11 36 0 19 0
30DEC26 160.00 P 5.00 5.00 5.00 4.93 +1.17 36 6 108 0
30DEC26 162.50 P 0.00 0.00 0.00 5.61 +1.19 36 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 6.28 +1.20 35 0 127 0
30DEC26 167.50 P 6.80 6.80 6.80 7.12 +1.36 35 1 206 0
30DEC26 170.00 P 8.00 8.24 7.85 8.02 +1.50 35 5 48 +2
30DEC26 172.50 P 8.49 9.30 8.49 8.95 +1.63 35 2 135 +2
30DEC26 175.00 P 10.37 10.45 10.37 10.06 +1.86 35 24 136 +24
30DEC26 177.50 P 0.00 0.00 0.00 11.08 +1.91 35 0 74 0
30DEC26 180.00 P 12.85 12.85 12.40 12.26 +2.05 35 72 116 +64
30DEC26 182.50 P 0.00 0.00 0.00 13.54 +2.21 35 0 47 0
30DEC26 185.00 P 0.00 0.00 0.00 14.90 +2.38 35 0 65 0
30DEC26 187.50 P 16.00 16.00 15.85 16.28 +2.49 35 30 105 +15
30DEC26 190.00 P 18.47 18.47 18.47 17.79 +2.66 35 3 103 +3
30DEC26 192.50 P 19.72 19.72 19.72 19.33 +2.86 35 3 182 +3
30DEC26 195.00 P 21.26 21.26 21.26 21.26 +3.26 36 1 164 0
30DEC26 197.50 P 0.00 0.00 0.00 22.72 +3.18 35 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 24.48 +3.68 35 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 28.03 +3.42 35 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 31.64 +4.34 34 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 35.64 +4.55 34 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 39.65 +3.73 34 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 44.05 +4.63 34 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 48.85 +5.79 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 53.35 +5.70 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 57.94 +5.21 36 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 62.59 +4.85 36 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 67.49 +5.07 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 72.45 +5.29 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.94 +4.95 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.80 +4.94 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 86.92 +5.11 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 91.93 +5.13 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 5.01 +0.87 36 0 152 0
30MAR27 150.00 P 0.00 0.00 0.00 5.56 +0.91 36 0 47 0
30MAR27 152.50 P 0.00 0.00 0.00 6.17 +0.91 36 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 6.83 +0.91 36 0 19 0
30MAR27 157.50 P 0.00 0.00 0.00 7.96 +1.38 36 0 3 0
30MAR27 160.00 P 0.00 0.00 0.00 8.69 +1.17 36 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 9.68 +1.30 36 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 10.66 +1.43 36 0 17 0
30MAR27 167.50 P 0.00 0.00 0.00 11.64 +1.55 36 0 9 0
30MAR27 170.00 P 0.00 0.00 0.00 12.68 +1.67 36 0 948 0
30MAR27 172.50 P 0.00 0.00 0.00 13.78 +1.74 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 14.93 +1.85 36 0 22 0
30MAR27 177.50 P 0.00 0.00 0.00 16.15 +1.98 36 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.42 +2.11 36 0 3 0
30MAR27 182.50 P 0.00 0.00 0.00 18.74 +2.02 37 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 20.12 +2.35 36 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 21.47 +2.40 36 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 23.06 +2.63 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 24.58 +2.61 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 26.01 +2.61 36 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 27.63 +2.71 36 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 29.28 +3.58 36 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 32.70 +3.73 37 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 36.18 +3.81 36 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 40.01 +4.19 37 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 43.80 +4.36 36 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 47.93 +4.70 37 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 52.11 +4.69 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 56.17 +4.92 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 60.44 +4.99 37 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 64.76 +5.09 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 69.19 +5.02 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 73.67 +5.11 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 78.78 +5.98 39 0 0 0
29JUN27 160.00 P 11.00 11.00 11.00 11.91 +1.48 37 1 39 +1
29JUN27 162.50 P 0.00 0.00 0.00 12.97 +1.81 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 14.03 +1.80 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 15.10 +1.81 37 0 28 0
29JUN27 170.00 P 0.00 0.00 0.00 16.05 +1.70 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 17.41 +1.99 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 18.68 +2.18 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 19.95 +2.21 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.23 +2.23 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 22.56 +2.29 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 24.02 +2.47 37 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 25.37 +2.50 37 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 26.91 +2.57 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 28.43 +2.62 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 29.98 +2.69 37 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 31.60 +2.82 37 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 33.06 +2.75 37 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 36.41 +3.62 37 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 39.92 +3.81 37 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 43.53 +4.00 37 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 47.26 +4.00 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 51.11 +4.16 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 55.04 +4.30 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 59.07 +4.42 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 63.18 +4.72 38 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 67.36 +4.85 38 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 71.62 +4.92 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 75.93 +5.01 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 80.30 +5.10 38 0 0 0
29SEP27 160.00 P 13.98 14.60 13.98 14.65 +1.64 37 2 2 +2
29SEP27 162.50 P 15.34 15.34 15.34 15.72 +1.71 37 1 1 +1
29SEP27 165.00 P 15.88 15.88 15.88 16.80 +1.73 37 1 1 +1
29SEP27 167.50 P 0.00 0.00 0.00 17.89 +1.74 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 19.08 +1.85 37 500 508 +500
29SEP27 172.50 P 0.00 0.00 0.00 20.15 +1.84 37 0 4 0
29SEP27 175.00 P 0.00 0.00 0.00 21.63 +2.12 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.92 +2.13 37 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 24.22 +2.15 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 25.56 +2.21 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 27.04 +2.40 37 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 28.50 +2.52 37 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 29.98 +2.52 37 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 31.48 +2.60 37 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 33.03 +2.68 38 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 34.55 +2.71 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 36.16 +2.72 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 39.46 +3.33 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 42.86 +3.49 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 46.43 +3.68 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 50.07 +3.82 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 53.81 +3.96 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 57.60 +4.05 38 0 0 0
TOTAL PUT 2,292 24,946 +1,098
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$ 6.190
29SEP26 4.60 C 0.00 0.00 0.00 1.65 -0.29 96 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.55 -0.30 91 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.45 -0.30 85 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.35 -0.31 80 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.26 -0.30 78 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.03 -0.29 71 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.82 -0.24 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.63 -0.23 65 0 1 0
29SEP26 6.00 C 0.47 0.47 0.46 0.46 -0.24 61 7 111 +7
29SEP26 6.25 C 0.43 0.43 0.33 0.32 -0.20 59 33 214 +22
29SEP26 6.50 C 0.30 0.30 0.21 0.22 -0.16 59 261 671 +128
29SEP26 6.75 C 0.16 0.16 0.14 0.15 -0.12 59 134 729 -3
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.09 60 0 693 0
29SEP26 7.25 C 0.05 0.06 0.05 0.06 -0.07 59 6 376 -5
29SEP26 7.50 C 0.03 0.03 0.03 0.04 -0.06 60 10 546 +10
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.04 58 0 878 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.02 62 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 117 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 124 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 130 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 153 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 158 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 163 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 167 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 1.70 -0.30 71 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.60 -0.31 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.51 -0.30 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.43 -0.29 66 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.34 -0.29 64 0 0 0
29OCT26 5.25 C 1.19 1.19 1.19 1.14 -0.27 62 15 15 +15
29OCT26 5.50 C 1.12 1.12 1.12 0.95 -0.26 60 15 15 +15
29OCT26 5.75 C 0.00 0.00 0.00 0.78 -0.24 58 0 15 0
29OCT26 6.00 C 0.00 0.00 0.00 0.61 -0.22 55 0 15 0
29OCT26 6.25 C 0.57 0.57 0.57 0.49 -0.20 55 15 56 -2
29OCT26 6.50 C 0.41 0.41 0.36 0.39 -0.16 55 33 282 +15
29OCT26 6.75 C 0.34 0.34 0.26 0.31 -0.13 56 212 116 +29
29OCT26 7.00 C 0.22 0.22 0.19 0.24 -0.12 56 90 105 -45
29OCT26 7.25 C 0.15 0.15 0.13 0.18 -0.10 55 119 180 -49
29OCT26 7.50 C 0.11 0.11 0.10 0.14 -0.08 56 34 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.10 -0.07 55 0 111 0
29OCT26 8.00 C 0.00 0.00 0.00 0.08 -0.05 56 0 288 0
29OCT26 8.25 C 0.00 0.00 0.00 0.06 -0.04 56 0 165 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 -0.04 55 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.03 -0.03 55 0 40 0
29OCT26 9.00 C 0.02 0.02 0.02 0.02 -0.02 54 60 130 +14
29OCT26 9.25 C 0.02 0.02 0.02 0.01 -0.02 51 90 140 +90
29OCT26 9.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 52 0
27NOV26 4.70 C 0.00 0.00 0.00 1.69 -0.28 67 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.61 -0.28 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.53 -0.27 66 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.45 -0.27 65 0 0 0
27NOV26 5.25 C 1.35 1.35 1.35 1.27 -0.25 64 45 60 +45
27NOV26 5.50 C 0.00 0.00 0.00 1.10 -0.24 62 0 11 0
27NOV26 5.75 C 0.95 0.95 0.93 0.90 -0.27 57 30 33 +15
27NOV26 6.00 C 0.78 0.78 0.78 0.77 -0.21 57 30 41 +30
27NOV26 6.25 C 0.81 0.81 0.64 0.65 -0.18 57 30 108 +15
27NOV26 6.50 C 0.67 0.67 0.58 0.55 -0.16 57 30 46 +15
27NOV26 6.75 C 0.41 0.41 0.41 0.47 -0.14 58 15 56 0
27NOV26 7.00 C 0.35 0.36 0.34 0.39 -0.13 58 75 160 +15
27NOV26 7.25 C 0.35 0.35 0.25 0.33 -0.11 58 113 169 +1
27NOV26 7.50 C 0.25 0.25 0.20 0.27 -0.10 58 30 150 +30
27NOV26 7.75 C 0.16 0.16 0.14 0.23 -0.08 59 75 205 +9
27NOV26 8.00 C 0.00 0.00 0.00 0.19 -0.07 59 0 248 0
27NOV26 8.25 C 0.00 0.00 0.00 0.15 -0.07 58 0 369 0
27NOV26 8.50 C 0.00 0.00 0.00 0.13 -0.05 59 0 95 0
27NOV26 8.75 C 0.00 0.00 0.00 0.10 -0.05 58 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.08 -0.04 58 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.07 -0.03 59 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.06 -0.02 59 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.85 -0.27 66 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.78 -0.26 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.70 -0.25 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.62 -0.25 64 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.55 -0.25 64 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.38 -0.23 63 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 1.21 -0.23 61 0 28 0
30DEC26 5.75 C 0.00 0.00 0.00 1.03 -0.23 58 0 6 0
30DEC26 6.00 C 0.93 0.93 0.93 0.90 -0.19 57 15 18 -5
30DEC26 6.25 C 0.79 0.80 0.79 0.79 -0.15 58 58 113 +58
30DEC26 6.50 C 0.67 0.67 0.67 0.69 -0.13 58 15 38 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 -0.12 58 0 342 0
30DEC26 7.00 C 0.46 0.47 0.45 0.52 -0.11 58 92 92 -42
30DEC26 7.25 C 0.38 0.38 0.38 0.45 -0.10 58 15 54 -15
30DEC26 7.50 C 0.00 0.00 0.00 0.39 -0.09 58 0 95 0
30DEC26 7.75 C 0.00 0.00 0.00 0.34 -0.07 58 0 93 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 -0.07 58 0 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.25 -0.06 58 0 193 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 -0.05 59 0 67 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 -0.04 59 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.04 59 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.14 -0.03 59 0 104 0
30DEC26 9.50 C 0.00 0.00 0.00 0.12 -0.02 59 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.10 -0.02 59 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.08 -0.02 58 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.01 60 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 61 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 0.00 61 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 0.00 60 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.03 -0.25 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.96 -0.25 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.89 -0.24 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.82 -0.24 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.75 -0.24 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.58 -0.24 58 0 11 0
30MAR27 5.50 C 0.00 0.00 0.00 1.42 -0.22 57 0 18 0
30MAR27 5.75 C 0.00 0.00 0.00 1.30 -0.18 57 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 1.18 -0.17 57 0 23 0
30MAR27 6.25 C 0.00 0.00 0.00 1.08 -0.16 58 0 37 0
30MAR27 6.50 C 0.00 0.00 0.00 0.98 -0.15 58 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.90 -0.13 58 0 37 0
30MAR27 7.00 C 0.00 0.00 0.00 0.82 -0.12 58 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.74 -0.12 58 0 65 0
30MAR27 7.50 C 0.00 0.00 0.00 0.68 -0.10 59 0 51 0
30MAR27 7.75 C 0.46 0.46 0.46 0.61 -0.10 58 3 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.56 -0.09 59 0 84 0
30MAR27 8.25 C 0.37 0.37 0.37 0.51 -0.08 59 1 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.46 -0.08 59 0 17 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 -0.07 59 0 36 0
30MAR27 9.00 C 0.00 0.00 0.00 0.38 -0.07 59 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.35 -0.06 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.31 -0.06 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.29 -0.04 59 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.26 -0.04 59 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.21 -0.04 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 -0.03 59 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.15 -0.02 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.12 -0.02 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.10 -0.02 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.01 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 60 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 103 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 49 0
29JUN27 4.60 C 0.00 0.00 0.00 2.19 -0.25 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.13 -0.24 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.06 -0.24 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.00 -0.24 60 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.94 -0.23 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.76 -0.25 57 0 6 0
29JUN27 5.50 C 0.00 0.00 0.00 1.64 -0.20 58 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.53 -0.17 58 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.42 -0.17 58 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.33 -0.15 59 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.23 -0.15 58 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 1.15 -0.13 59 0 15 0
29JUN27 7.00 C 0.00 0.00 0.00 1.07 -0.12 59 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.99 -0.12 59 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 0.92 -0.11 59 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.86 -0.10 59 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.80 -0.10 59 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.75 -0.09 60 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.69 -0.09 59 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.65 -0.07 60 0 50 0
29JUN27 9.00 C 0.00 0.00 0.00 0.60 -0.07 59 0 156 0
29JUN27 9.25 C 0.36 0.36 0.36 0.56 -0.07 59 1 55 +1
29JUN27 9.50 C 0.00 0.00 0.00 0.52 -0.07 59 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.49 -0.06 60 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.45 -0.06 59 0 358 0
29JUN27 10.50 C 0.00 0.00 0.00 0.40 -0.04 60 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.34 -0.05 59 0 177 0
29SEP27 4.70 C 0.00 0.00 0.00 2.26 -0.25 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.20 -0.24 59 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.14 -0.24 58 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.08 -0.24 58 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.92 -0.24 56 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.81 -0.20 57 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.70 -0.19 57 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.60 -0.18 57 0 30 0
29SEP27 6.25 C 0.00 0.00 0.00 1.50 -0.18 57 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.41 -0.17 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.33 -0.16 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.25 -0.15 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.17 -0.15 58 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 1.11 -0.13 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.04 -0.13 58 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.98 -0.13 58 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.92 -0.12 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.87 -0.11 58 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.82 -0.11 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.77 -0.11 58 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.73 -0.10 58 0 56 0
TOTAL CALL 1,807 19,658 +413
29SEP26 4.60 P 0.05 0.05 0.05 0.01 0.00 68 10 726 0
29SEP26 4.70 P 0.05 0.05 0.05 0.01 0.00 63 18 1,179 0
29SEP26 4.80 P 0.06 0.06 0.06 0.01 0.00 59 25 903 +25
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 63 0 200 0
29SEP26 5.00 P 0.07 0.08 0.07 0.03 +0.01 65 61 1,834 -14
29SEP26 5.25 P 0.09 0.10 0.09 0.05 +0.02 61 220 2,579 0
29SEP26 5.50 P 0.14 0.15 0.14 0.10 +0.04 62 124 1,319 +124
29SEP26 5.75 P 0.16 0.20 0.16 0.17 +0.07 62 21 1,427 +20
29SEP26 6.00 P 0.26 0.30 0.26 0.26 +0.09 61 50 857 +21
29SEP26 6.25 P 0.00 0.00 0.00 0.39 +0.12 62 0 7,837 0
29SEP26 6.50 P 0.00 0.00 0.00 0.54 +0.16 62 0 488 0
29SEP26 6.75 P 0.64 0.69 0.64 0.72 +0.20 63 15 349 +15
29SEP26 7.00 P 0.00 0.00 0.00 0.88 +0.20 55 0 164 0
29SEP26 7.25 P 0.00 0.00 0.00 1.09 +0.24 51 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.33 +0.27 55 0 343 0
29SEP26 7.75 P 0.00 0.00 0.00 1.57 +0.29 56 0 132 0
29SEP26 8.00 P 0.00 0.00 0.00 1.86 +0.33 82 0 178 0
29SEP26 8.25 P 0.00 0.00 0.00 2.06 +0.29 0 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 2.31 +0.29 0 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.56 +0.30 0 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.81 +0.30 0 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.06 +0.31 0 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.31 +0.31 0 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.56 +0.31 0 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.81 +0.31 0 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.31 +0.31 0 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.81 +0.31 0 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.31 +0.31 0 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.81 +0.31 0 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.31 +0.31 0 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.81 +0.31 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.31 +0.31 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.81 +0.31 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.31 +0.31 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.81 +0.31 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.31 +0.31 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.81 +0.31 0 0 0 0
29OCT26 4.60 P 0.14 0.14 0.14 0.04 +0.02 57 1 2,181 +1
29OCT26 4.70 P 0.15 0.15 0.15 0.05 +0.02 57 360 1,780 +180
29OCT26 4.80 P 0.15 0.15 0.15 0.06 +0.02 56 100 842 +100
29OCT26 4.90 P 0.18 0.18 0.18 0.08 +0.03 58 10 1,092 0
29OCT26 5.00 P 0.17 0.20 0.17 0.09 +0.02 56 49 263 +49
29OCT26 5.25 P 0.24 0.24 0.24 0.15 +0.05 57 100 818 -44
29OCT26 5.50 P 0.31 0.31 0.30 0.22 +0.06 57 102 620 -83
29OCT26 5.75 P 0.00 0.00 0.00 0.31 +0.08 57 0 228 0
29OCT26 6.00 P 0.00 0.00 0.00 0.42 +0.10 57 0 224 0
29OCT26 6.25 P 0.00 0.00 0.00 0.55 +0.12 57 0 337 0
29OCT26 6.50 P 0.65 0.65 0.65 0.70 +0.15 58 15 319 +15
29OCT26 6.75 P 0.81 0.82 0.81 0.86 +0.17 57 25 205 +15
29OCT26 7.00 P 0.00 0.00 0.00 1.02 +0.18 55 0 168 0
29OCT26 7.25 P 0.00 0.00 0.00 1.20 +0.20 53 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.40 +0.22 52 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.62 +0.26 51 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 1.86 +0.28 54 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.07 +0.24 46 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.32 +0.28 50 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.57 +0.27 54 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 2.81 +0.27 0 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 3.08 +0.32 66 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.31 +0.31 0 0 0 0
27NOV26 4.70 P 0.25 0.28 0.25 0.12 +0.03 59 20 1,492 0
27NOV26 4.80 P 0.28 0.28 0.28 0.15 +0.04 61 47 585 +47
27NOV26 4.90 P 0.00 0.00 0.00 0.17 +0.05 60 0 90 0
27NOV26 5.00 P 0.32 0.32 0.32 0.19 +0.05 60 20 157 +5
27NOV26 5.25 P 0.39 0.39 0.39 0.26 +0.06 59 55 311 +55
27NOV26 5.50 P 0.44 0.45 0.44 0.35 +0.08 60 42 613 +42
27NOV26 5.75 P 0.55 0.55 0.55 0.46 +0.10 60 36 8,151 0
27NOV26 6.00 P 0.57 0.57 0.57 0.58 +0.12 60 12 663 +12
27NOV26 6.25 P 0.67 0.72 0.67 0.72 +0.14 61 30 266 +30
27NOV26 6.50 P 0.84 0.85 0.84 0.87 +0.16 61 60 306 +60
27NOV26 6.75 P 0.00 0.00 0.00 0.99 +0.13 58 0 134 0
27NOV26 7.00 P 0.00 0.00 0.00 1.17 +0.16 59 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.34 +0.19 57 0 46 0
27NOV26 7.50 P 1.56 1.56 1.56 1.52 +0.20 56 10 25 +10
27NOV26 7.75 P 0.00 0.00 0.00 1.75 +0.24 59 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 1.95 +0.27 57 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.17 +0.25 58 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.39 +0.25 57 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.63 +0.26 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.86 +0.26 59 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.11 +0.27 62 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.35 +0.27 62 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 +0.05 59 0 997 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.06 60 0 9,046 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.06 60 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.25 +0.07 60 0 228 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.08 60 0 244 0
30DEC26 5.25 P 0.44 0.46 0.44 0.37 +0.10 60 45 106 +28
30DEC26 5.50 P 0.00 0.00 0.00 0.47 +0.11 61 0 139 0
30DEC26 5.75 P 0.64 0.64 0.64 0.58 +0.13 61 25 150 +12
30DEC26 6.00 P 0.00 0.00 0.00 0.71 +0.15 61 0 328 0
30DEC26 6.25 P 0.83 0.87 0.83 0.84 +0.16 61 91 251 +86
30DEC26 6.50 P 0.98 0.98 0.98 1.00 +0.18 62 30 630 +30
30DEC26 6.75 P 1.12 1.12 1.12 1.16 +0.19 62 809 939 +716
30DEC26 7.00 P 0.00 0.00 0.00 1.29 +0.17 59 0 127 0
30DEC26 7.25 P 0.00 0.00 0.00 1.46 +0.22 58 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.65 +0.24 59 0 3,067 0
30DEC26 7.75 P 0.00 0.00 0.00 1.84 +0.23 58 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 +0.26 58 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.25 +0.28 58 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.47 +0.26 58 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.70 +0.30 60 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.93 +0.31 60 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 +0.28 61 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.40 +0.29 62 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.63 +0.31 62 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.88 +0.32 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.36 +0.29 66 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.85 +0.32 68 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.34 +0.32 70 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.83 +0.32 71 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.32 +0.29 71 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.82 +0.30 74 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.31 +0.31 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.81 +0.31 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.31 +0.31 0 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.81 +0.31 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.31 +0.31 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.81 +0.31 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 +0.08 61 0 620 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 +0.08 61 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.41 +0.08 60 0 44 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.08 60 0 2 0
30MAR27 5.00 P 0.61 0.61 0.61 0.49 +0.09 61 20 65 +16
30MAR27 5.25 P 0.72 0.72 0.72 0.59 +0.10 61 14 21 +1
30MAR27 5.50 P 0.00 0.00 0.00 0.71 +0.12 61 0 193 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 +0.12 61 0 121 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 +0.14 61 0 133 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 +0.15 61 0 125 0
30MAR27 6.50 P 0.00 0.00 0.00 1.27 +0.17 62 0 72 0
30MAR27 6.75 P 0.00 0.00 0.00 1.42 +0.17 62 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.58 +0.17 61 0 60 0
30MAR27 7.25 P 0.00 0.00 0.00 1.74 +0.17 60 0 138 0
30MAR27 7.50 P 0.00 0.00 0.00 1.90 +0.17 59 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 +0.18 59 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.27 +0.23 59 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.47 +0.24 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 +0.25 59 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.87 +0.25 59 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.08 +0.26 59 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.30 +0.27 59 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.52 +0.28 59 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.75 +0.29 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.97 +0.28 59 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.44 +0.30 61 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.91 +0.30 62 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.39 +0.31 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.87 +0.31 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.35 +0.29 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.84 +0.29 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.33 +0.29 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.83 +0.30 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.32 +0.30 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.81 +0.30 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.31 +0.30 0 0 0 0
29JUN27 4.60 P 0.70 0.71 0.70 0.51 +0.09 62 15 579 +15
29JUN27 4.70 P 0.00 0.00 0.00 0.55 +0.10 62 0 1,394 0
29JUN27 4.80 P 0.77 0.77 0.77 0.59 +0.10 62 6 534 -6
29JUN27 4.90 P 0.00 0.00 0.00 0.63 +0.10 62 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.67 +0.10 62 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.79 +0.12 62 0 16 0
29JUN27 5.50 P 0.00 0.00 0.00 0.91 +0.13 62 0 57 0
29JUN27 5.75 P 0.00 0.00 0.00 1.04 +0.14 62 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.18 +0.15 62 0 115 0
29JUN27 6.25 P 1.43 1.43 1.43 1.33 +0.16 62 4 0 -4
29JUN27 6.50 P 0.00 0.00 0.00 1.49 +0.18 62 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.65 +0.18 63 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.82 +0.19 63 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.00 +0.20 63 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.16 +0.19 62 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.33 +0.19 62 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.51 +0.19 62 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.69 +0.21 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.88 +0.20 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.07 +0.23 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.27 +0.24 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.48 +0.24 61 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.68 +0.25 60 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.90 +0.26 60 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.11 +0.26 60 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.55 +0.26 60 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.02 +0.28 62 0 27 0
29SEP27 4.70 P 0.00 0.00 0.00 0.66 +0.08 60 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.70 +0.08 60 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.75 +0.09 61 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.79 +0.09 60 0 0 0
29SEP27 5.25 P 1.08 1.08 1.08 0.92 +0.10 61 4 4 +4
29SEP27 5.50 P 1.20 1.20 1.20 1.04 +0.10 61 6 6 +6
29SEP27 5.75 P 0.00 0.00 0.00 1.18 +0.12 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.33 +0.13 61 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.47 +0.13 61 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.64 +0.15 61 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.80 +0.15 61 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 1.96 +0.15 61 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.14 +0.17 62 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.33 +0.18 62 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.51 +0.18 62 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.70 +0.19 63 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.87 +0.19 62 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.06 +0.20 62 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.24 +0.20 61 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.44 +0.21 61 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.64 +0.22 61 0 0 0
TOTAL PUT 2,707 72,730 +1,589
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$ 44.200
29SEP26 26.00 C 0.00 0.00 0.00 18.29 -1.12 105 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.28 -1.16 95 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.25 -1.09 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.25 -1.12 60 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.29 -1.17 78 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.30 -1.09 74 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.31 -1.04 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.31 -1.09 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.33 -1.03 61 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.43 -1.09 66 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 8.27 -1.24 37 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 7.35 -1.05 46 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 6.31 -1.10 35 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 5.37 -1.08 36 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 4.47 -1.04 36 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 3.63 -0.98 36 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 2.87 -0.91 36 0 71 0
29SEP26 43.00 C 0.00 0.00 0.00 2.21 -0.80 36 0 127 0
29SEP26 44.00 C 1.75 1.94 1.53 1.63 -0.71 36 60 142 +29
29SEP26 45.00 C 0.00 0.00 0.00 1.18 -0.54 36 0 857 0
29SEP26 46.00 C 0.99 0.99 0.99 0.84 -0.42 36 15 144 -5
29SEP26 47.00 C 0.53 0.53 0.53 0.54 -0.36 36 1 172 0
29SEP26 48.00 C 0.51 0.51 0.51 0.38 -0.27 37 1 100 0
29SEP26 49.00 C 0.28 0.28 0.28 0.24 -0.20 37 16 171 0
29SEP26 50.00 C 0.20 0.20 0.20 0.15 -0.14 37 4 141 -4
29SEP26 52.50 C 0.14 0.14 0.14 0.04 -0.05 37 30 85 -21
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 17.28 -1.16 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 16.32 -1.02 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 15.33 -1.04 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 14.30 -1.16 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.36 -1.03 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.31 -1.21 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.31 -1.23 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.33 -1.24 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.43 -1.20 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.66 -1.04 44 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.79 -0.99 44 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.97 -0.95 44 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 6.19 -0.89 44 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 5.45 -0.85 44 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.77 -0.79 44 0 74 0
29OCT26 42.00 C 0.00 0.00 0.00 4.15 -0.72 44 0 98 0
29OCT26 43.00 C 0.00 0.00 0.00 3.53 -0.71 43 0 63 0
29OCT26 44.00 C 0.00 0.00 0.00 3.04 -0.52 43 0 76 0
29OCT26 45.00 C 0.00 0.00 0.00 2.59 -0.45 43 0 121 0
29OCT26 46.00 C 0.00 0.00 0.00 2.18 -0.44 43 0 206 0
29OCT26 47.00 C 0.00 0.00 0.00 1.85 -0.37 44 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 1.56 -0.33 44 0 127 0
29OCT26 49.00 C 0.00 0.00 0.00 1.30 -0.30 44 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 1.07 -0.28 44 0 75 0
29OCT26 52.50 C 0.00 0.00 0.00 0.64 -0.18 44 0 44 0
29OCT26 55.00 C 0.46 0.46 0.46 0.37 -0.11 44 15 30 -15
29OCT26 57.50 C 0.00 0.00 0.00 0.20 -0.07 44 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 12.36 -1.16 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.43 -1.11 33 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.65 -1.08 43 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.85 -0.96 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.00 -0.93 45 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.17 -0.90 44 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.27 -0.99 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.53 -0.88 42 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.82 -0.84 42 0 15 0
27NOV26 41.00 C 0.00 0.00 0.00 5.18 -0.78 42 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.58 -0.74 42 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 4.03 -0.67 42 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 3.57 -0.55 42 0 30 0
27NOV26 45.00 C 3.34 3.34 3.34 3.14 -0.50 43 5 35 +5
27NOV26 46.00 C 2.92 2.92 2.92 2.75 -0.42 43 15 105 +15
27NOV26 47.00 C 0.00 0.00 0.00 2.36 -0.39 43 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 2.04 -0.39 43 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 1.74 -0.38 43 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.49 -0.33 43 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 0.98 -0.25 42 0 39 0
27NOV26 55.00 C 0.00 0.00 0.00 0.63 -0.18 42 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.39 -0.13 42 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.25 -0.08 42 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.15 -0.05 42 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 18.33 -1.08 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.35 -1.13 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.39 -1.04 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.45 -1.00 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.49 -1.09 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.56 -1.07 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.62 -1.08 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.71 -1.07 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.95 -0.94 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.10 -0.91 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.28 -0.90 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 8.47 -0.88 44 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 7.46 -1.11 40 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.76 -0.82 40 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 6.09 -0.79 40 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 5.47 -0.73 40 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 4.90 -0.69 40 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 4.37 -0.64 40 0 68 0
30DEC26 44.00 C 0.00 0.00 0.00 3.88 -0.60 40 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.55 -0.43 41 0 68 0
30DEC26 46.00 C 0.00 0.00 0.00 3.14 -0.51 41 0 93 0
30DEC26 47.00 C 0.00 0.00 0.00 2.66 -0.56 40 0 63 0
30DEC26 48.00 C 2.65 2.65 2.65 2.43 -0.34 41 15 69 0
30DEC26 49.00 C 2.35 2.35 2.35 2.14 -0.36 41 15 224 +15
30DEC26 50.00 C 0.00 0.00 0.00 1.86 -0.34 41 0 103 0
30DEC26 52.50 C 0.00 0.00 0.00 1.32 -0.25 41 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.92 -0.18 40 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.63 -0.13 40 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.43 -0.09 40 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.29 -0.07 40 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 -0.05 40 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 -0.03 40 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.58 -1.06 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.66 -1.06 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.77 -1.04 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.87 -1.04 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.00 -1.04 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.14 -1.04 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.40 -0.94 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.57 -0.95 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.77 -0.92 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.02 -0.86 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.28 -0.85 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.61 -0.78 45 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.94 -0.77 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.33 -0.71 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.74 -0.67 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.17 -0.65 44 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 6.47 -0.77 42 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.98 -0.75 42 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.70 -0.52 43 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 5.26 -0.49 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.85 -0.32 43 0 77 0
30MAR27 47.00 C 0.00 0.00 0.00 4.48 -0.27 43 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 4.13 -0.39 43 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.78 -0.39 43 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.49 -0.33 43 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.79 -0.30 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.26 -0.23 42 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.78 -0.20 42 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.43 -0.14 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 1.14 -0.12 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.91 -0.07 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 18.94 -0.99 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 18.07 -1.06 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 17.24 -1.04 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 16.40 -1.04 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.59 -1.03 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.80 -1.01 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 14.12 -0.95 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.39 -0.89 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.69 -0.86 46 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 12.00 -0.84 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.33 -0.82 45 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 10.69 -0.75 45 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 10.05 -0.75 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.47 -0.72 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.91 -0.69 44 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 8.34 -0.71 43 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.87 -0.65 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 7.38 -0.64 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.94 -0.59 43 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 6.47 -0.62 43 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 6.11 -0.55 43 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.74 -0.52 43 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 5.36 -0.47 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.86 -0.53 41 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.55 -0.52 42 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 4.04 -0.27 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 3.45 -0.32 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.79 -0.44 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.40 -0.30 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.05 -0.28 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.75 -0.21 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.18 -0.91 44 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.62 -0.85 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.12 -0.75 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.52 -0.78 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.04 -0.70 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.42 -0.79 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.98 -0.66 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.52 -0.58 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.08 -0.56 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.67 -0.54 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 7.27 -0.54 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.88 -0.54 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.54 -0.51 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.21 -0.49 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.85 -0.51 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.16 -0.42 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.53 -0.41 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.98 -0.37 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.39 -0.45 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 3.00 -0.34 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.66 -0.26 43 0 0 0
TOTAL CALL 192 7,466 +19
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.06 +0.03 37 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.11 +0.05 36 0 96 0
29SEP26 40.00 P 0.00 0.00 0.00 0.21 +0.09 36 0 116 0
29SEP26 41.00 P 0.36 0.36 0.36 0.38 +0.15 36 4 245 0
29SEP26 42.00 P 0.68 0.68 0.68 0.62 +0.22 37 1 69 -1
29SEP26 43.00 P 0.00 0.00 0.00 0.96 +0.32 37 0 160 0
29SEP26 44.00 P 1.45 1.45 1.45 1.39 +0.41 36 1 125 +1
29SEP26 45.00 P 2.08 2.08 2.03 1.91 +0.49 36 30 185 +30
29SEP26 46.00 P 0.00 0.00 0.00 2.56 +0.60 36 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 3.30 +0.77 36 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 4.10 +0.85 36 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 4.97 +0.93 36 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.89 +1.00 36 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 8.55 +1.33 57 0 44 0
29SEP26 55.00 P 0.00 0.00 0.00 10.80 +0.88 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.52 +1.34 76 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.80 +1.05 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.30 +1.12 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.98 +1.30 98 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.30 +1.12 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.02 +1.34 116 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.47 +1.29 118 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.06 +0.03 45 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.14 +0.05 44 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.21 +0.07 44 0 72 0
29OCT26 36.00 P 0.00 0.00 0.00 0.32 +0.11 44 0 90 0
29OCT26 37.00 P 0.00 0.00 0.00 0.46 +0.15 44 0 105 0
29OCT26 38.00 P 0.00 0.00 0.00 0.63 +0.18 44 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.85 +0.23 44 0 91 0
29OCT26 40.00 P 0.00 0.00 0.00 1.12 +0.29 44 0 110 0
29OCT26 41.00 P 0.00 0.00 0.00 1.45 +0.35 44 0 147 0
29OCT26 42.00 P 0.00 0.00 0.00 1.79 +0.36 44 0 120 0
29OCT26 43.00 P 2.23 2.23 2.23 2.20 +0.40 44 15 211 +15
29OCT26 44.00 P 2.56 2.56 2.56 2.71 +0.48 44 7 237 +7
29OCT26 45.00 P 0.00 0.00 0.00 3.26 +0.54 44 0 279 0
29OCT26 46.00 P 0.00 0.00 0.00 3.82 +0.59 44 0 135 0
29OCT26 47.00 P 0.00 0.00 0.00 4.47 +0.60 44 0 66 0
29OCT26 48.00 P 0.00 0.00 0.00 5.17 +0.77 44 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 5.90 +0.81 44 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 6.68 +0.87 44 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 9.02 +1.06 50 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 11.27 +1.15 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.71 +1.29 57 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.09 +1.33 59 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.51 +1.32 61 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 20.98 +1.30 65 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.18 +0.05 42 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.26 +0.07 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.37 +0.10 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.51 +0.13 42 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.69 +0.16 42 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.89 +0.19 42 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 1.16 +0.26 43 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.45 +0.28 43 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.78 +0.32 42 0 60 0
27NOV26 41.00 P 0.00 0.00 0.00 2.14 +0.34 42 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 2.55 +0.36 42 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 3.02 +0.43 42 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 3.53 +0.49 41 0 120 0
27NOV26 45.00 P 0.00 0.00 0.00 4.12 +0.55 42 0 116 0
27NOV26 46.00 P 0.00 0.00 0.00 4.76 +0.64 42 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.40 +0.67 42 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 6.11 +0.74 42 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 6.83 +0.77 42 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 7.49 +0.71 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 9.51 +0.83 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.67 +0.88 39 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.95 +0.95 38 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.38 +1.08 40 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.89 +1.22 45 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.31 +1.23 46 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.15 +0.04 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.22 +0.06 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.31 +0.09 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.42 +0.11 40 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.57 +0.15 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.74 +0.17 40 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.94 +0.20 40 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.20 +0.26 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.47 +0.28 41 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.81 +0.35 41 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 2.14 +0.34 40 0 96 0
30DEC26 41.00 P 2.67 2.67 2.65 2.60 +0.44 41 30 108 +15
30DEC26 42.00 P 0.00 0.00 0.00 3.06 +0.48 41 0 80 0
30DEC26 43.00 P 0.00 0.00 0.00 3.35 +0.33 39 0 75 0
30DEC26 44.00 P 0.00 0.00 0.00 3.90 +0.38 39 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.42 +0.38 39 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 5.16 +0.79 40 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 5.81 +0.70 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 6.43 +0.68 39 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 7.14 +0.69 39 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 7.89 +0.73 39 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 9.85 +0.79 39 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.94 +0.84 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.14 +0.89 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.41 +0.91 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.89 +1.09 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.31 +1.14 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.68 +1.11 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.12 +1.12 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.56 +1.11 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.20 +0.05 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.28 +0.08 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.36 +0.08 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.48 +0.12 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.61 +0.14 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.77 +0.17 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.95 +0.19 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.17 +0.24 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.37 +0.22 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.60 +0.23 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.87 +0.22 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.29 +0.38 42 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.62 +0.34 42 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 2.98 +0.35 42 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.38 +0.35 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.80 +0.35 41 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 4.26 +0.38 41 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 4.75 +0.40 41 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.28 +0.44 41 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 5.84 +0.47 41 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 6.43 +0.50 41 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 7.01 +0.73 40 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 7.66 +0.59 40 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 8.34 +0.62 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.04 +0.64 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.89 +0.70 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.85 +0.75 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.90 +0.79 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.04 +0.83 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.26 +0.88 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.54 +0.91 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.49 +0.08 43 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.61 +0.07 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.76 +0.10 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.93 +0.11 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.12 +0.13 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.34 +0.14 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.58 +0.16 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.86 +0.20 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.15 +0.20 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.48 +0.24 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.84 +0.26 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.21 +0.27 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.63 +0.33 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.03 +0.32 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.46 +0.33 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.91 +0.35 43 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.40 +0.38 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 5.90 +0.39 43 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 6.44 +0.42 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.00 +0.44 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.59 +0.49 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 8.03 +0.56 41 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 8.80 +0.67 42 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 9.46 +0.58 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.13 +0.59 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 11.98 +0.70 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.89 +0.78 43 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.76 +0.73 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.79 +0.75 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.89 +0.78 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.10 +0.86 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.56 +0.29 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.97 +0.33 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.36 +0.33 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.78 +0.34 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.24 +0.34 43 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.66 +0.31 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.14 +0.33 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.72 +0.41 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.28 +0.43 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.82 +0.48 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.44 +0.51 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.02 +0.47 42 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 9.66 +0.54 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.33 +0.58 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.93 +0.52 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 12.69 +0.61 42 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 14.52 +0.63 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.45 +0.71 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.43 +0.74 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.46 +0.77 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.58 +0.81 41 0 0 0
TOTAL PUT 88 6,828 +67
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$ 55.450
11SEP26 42.50 C 0.00 0.00 0.00 12.96 +0.14 126 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 12.46 +0.14 120 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 11.96 +0.15 115 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 11.46 +0.15 110 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 10.96 +0.14 105 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 10.46 +0.15 99 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 9.96 +0.12 94 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 9.46 +0.13 89 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 8.96 +0.14 84 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 8.47 +0.14 96 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 7.97 +0.15 90 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 7.47 +0.15 85 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 6.97 +0.15 79 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 6.47 +0.14 74 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 5.97 +0.15 68 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 5.47 +0.15 63 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 4.48 +0.16 57 0 0 0
11SEP26 52.00 C 2.77 3.37 2.77 3.57 +0.25 65 62 30 +30
11SEP26 53.00 C 2.39 2.39 2.39 2.51 +0.17 41 30 60 +30
11SEP26 54.00 C 1.00 1.40 1.00 1.55 +0.13 32 6 4 +4
11SEP26 55.00 C 0.35 0.70 0.35 0.64 -0.05 22 202 234 +132
11SEP26 56.00 C 0.10 0.17 0.10 0.24 -0.02 28 58 388 +52
11SEP26 57.00 C 0.07 0.07 0.05 0.09 +0.01 32 85 318 +76
11SEP26 58.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 464 0
11SEP26 59.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 284 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 218 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 56 0 196 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 65 0 24 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 12.98 - 0 0 0 -
18SEP26 43.00 C 0.00 0.00 0.00 12.48 +0.03 0 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 11.98 +0.06 0 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 11.48 +0.06 0 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 10.98 +0.16 0 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 10.48 +0.17 0 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 9.98 +0.14 0 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 9.48 +0.15 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 8.98 +0.16 0 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 8.49 +0.16 40 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 7.99 +0.17 38 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 7.49 +0.17 35 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 6.99 +0.17 32 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 6.49 +0.16 30 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 5.99 +0.17 27 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 5.49 +0.17 25 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 4.50 +0.18 25 0 0 0
18SEP26 52.00 C 3.47 3.47 3.47 3.57 +0.15 28 30 30 +30
18SEP26 53.00 C 0.00 0.00 0.00 2.52 +0.12 17 0 0 0
18SEP26 54.00 C 1.70 1.70 1.70 1.71 0.00 21 30 30 +30
18SEP26 55.00 C 1.07 1.07 1.07 1.03 -0.01 21 24 24 +24
18SEP26 56.00 C 0.56 0.63 0.51 0.59 +0.02 23 167 167 +167
18SEP26 57.00 C 0.23 0.30 0.23 0.31 0.00 24 14 80 +14
18SEP26 58.00 C 0.15 0.15 0.15 0.15 0.00 25 3 99 +3
18SEP26 59.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 100 0
18SEP26 61.00 C 0.00 0.00 0.00 0.02 0.00 29 0 40 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 33.49 +0.04 130 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 32.49 +0.05 118 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 31.49 +0.05 99 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 30.49 +0.05 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 29.49 +0.05 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 28.49 +0.05 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 27.50 +0.05 98 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 26.50 +0.05 88 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 25.50 +0.04 74 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 24.50 +0.04 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 23.50 +0.03 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 22.50 +0.03 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 21.51 +0.04 71 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 20.45 -0.03 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 19.45 -0.02 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 18.45 -0.03 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 17.45 -0.03 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 16.45 -0.05 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 15.46 -0.05 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.46 -0.04 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.46 -0.05 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.48 -0.03 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.48 -0.03 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.53 +0.20 34 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 9.53 +0.19 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.49 +0.04 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.55 +0.19 29 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.57 +0.18 28 0 0 0
29SEP26 50.00 C 5.20 5.20 5.20 5.60 +0.17 27 5 13 +5
29SEP26 52.50 C 0.00 0.00 0.00 3.21 0.00 21 0 156 0
29SEP26 55.00 C 1.07 1.47 1.07 1.39 -0.04 21 90 14,172 +61
29SEP26 57.50 C 0.49 0.51 0.45 0.52 +0.03 23 107 9,299 +25
29SEP26 60.00 C 0.13 0.16 0.12 0.17 +0.01 25 547 17,589 +149
29SEP26 62.50 C 0.08 0.08 0.08 0.06 +0.01 28 1 18,255 -1
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 13,116 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 9,479 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8,446 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5,478 0
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 53 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 33.51 -0.01 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 32.51 -0.01 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 31.52 0.00 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 30.52 -0.02 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 29.53 0.00 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 28.53 -0.02 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 27.54 0.00 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 26.54 -0.02 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 25.55 0.00 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 24.55 -0.01 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 23.56 0.00 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 22.56 -0.01 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 21.57 -0.02 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 20.57 -0.01 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 19.58 -0.02 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 18.59 0.00 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 17.59 -0.01 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 16.60 -0.01 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 15.60 -0.01 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.61 -0.01 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.62 -0.01 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.63 -0.03 24 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.64 -0.17 25 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.67 +0.01 27 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.70 +0.19 27 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.74 +0.18 27 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.80 +0.18 26 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.88 +0.17 26 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.92 +0.06 24 0 0 0
29OCT26 52.50 C 3.94 3.98 3.94 3.85 +0.03 23 90 2,197 +30
29OCT26 55.00 C 2.25 2.36 2.25 2.25 0.00 23 725 3,797 -62
29OCT26 57.50 C 1.05 1.24 1.05 1.23 +0.05 24 541 5,165 +6
29OCT26 60.00 C 0.50 0.64 0.50 0.65 +0.05 25 1,349 7,540 +962
29OCT26 62.50 C 0.27 0.31 0.27 0.33 +0.04 26 490 3,040 +466
29OCT26 65.00 C 0.18 0.18 0.18 0.17 +0.04 27 21 1,885 +21
29OCT26 67.50 C 0.12 0.12 0.12 0.09 +0.03 28 51 507 -5
29OCT26 70.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 180 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 239 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 210 0
29OCT26 77.50 C 0.04 0.04 0.04 0.01 0.00 33 75 87 +47
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 0.00 0.00 0.00 0.01 0.00 46 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 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 67 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 72 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 77 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 33.61 -0.13 76 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 32.52 -0.21 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 31.62 -0.17 68 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 30.56 -0.24 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 29.64 -0.17 64 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 28.64 -0.12 59 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 27.60 -0.17 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 26.67 -0.11 59 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 25.67 -0.12 54 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 24.68 -0.17 52 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 23.69 -0.17 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 22.70 -0.14 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 21.61 -0.21 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 20.71 -0.17 43 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 19.63 -0.21 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 18.64 -0.21 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 17.65 -0.21 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 16.66 -0.24 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 15.72 -0.19 27 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 14.75 -0.09 30 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 13.78 -0.09 30 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.81 -0.16 29 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.84 +0.03 28 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.88 +0.21 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.90 +0.17 26 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.97 +0.16 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 8.07 +0.15 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 7.20 +0.15 25 0 0 0
27NOV26 50.00 C 5.79 5.79 5.79 6.36 +0.15 25 60 293 +30
27NOV26 52.50 C 4.46 4.46 4.46 4.37 +0.04 23 30 1,291 0
27NOV26 55.00 C 0.00 0.00 0.00 2.84 +0.04 23 2,500 6,331 +2,500
27NOV26 57.50 C 1.70 1.70 1.70 1.77 +0.05 24 14 4,851 0
27NOV26 60.00 C 1.01 1.01 1.01 1.08 +0.03 24 75 1,954 +75
27NOV26 62.50 C 0.00 0.00 0.00 0.66 +0.05 25 0 802 0
27NOV26 65.00 C 0.40 0.40 0.40 0.40 +0.06 26 206 814 +202
27NOV26 67.50 C 0.00 0.00 0.00 0.23 +0.04 27 0 986 0
27NOV26 70.00 C 0.00 0.00 0.00 0.14 +0.03 28 0 141 0
27NOV26 72.50 C 0.16 0.16 0.16 0.08 +0.02 28 60 630 +60
27NOV26 75.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 45 0 130 0
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 56 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 61 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 33.70 -0.17 72 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 32.72 -0.16 71 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 31.73 -0.16 68 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 30.74 -0.16 65 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 29.75 -0.17 62 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 28.77 -0.16 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 27.78 -0.16 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 26.79 -0.16 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 25.80 -0.17 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 24.81 -0.19 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 23.82 -0.19 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 22.83 -0.18 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 21.84 -0.18 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 20.86 -0.18 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.88 -0.17 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.90 -0.17 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 17.93 -0.15 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.90 -0.22 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.94 -0.20 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 14.97 -0.17 32 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.02 -0.13 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.06 -0.10 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.12 -0.08 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.18 -0.06 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.17 -0.14 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.28 +0.15 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.42 +0.15 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 7.59 0.00 25 0 120 0
30DEC26 50.00 C 6.34 6.39 6.25 6.79 +0.13 25 150 1,228 +150
30DEC26 52.50 C 0.00 0.00 0.00 4.92 +0.05 24 0 2,915 0
30DEC26 55.00 C 0.00 0.00 0.00 3.45 +0.05 24 0 3,586 0
30DEC26 57.50 C 2.30 2.32 2.30 2.35 0.00 24 102 12,228 -56
30DEC26 60.00 C 1.60 1.60 1.60 1.60 +0.03 25 2,045 16,710 +30
30DEC26 62.50 C 1.05 1.09 1.05 1.07 +0.05 25 510 11,175 +279
30DEC26 65.00 C 0.74 0.74 0.74 0.68 +0.03 26 15 10,020 -10
30DEC26 67.50 C 0.53 0.53 0.53 0.43 +0.02 26 11 11,143 0
30DEC26 70.00 C 0.38 0.39 0.38 0.27 +0.01 26 79 4,116 +3
30DEC26 72.50 C 0.28 0.31 0.28 0.17 +0.01 27 60 5,204 0
30DEC26 75.00 C 0.25 0.25 0.25 0.11 +0.01 27 27 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 0.00 28 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 0.00 29 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 0.00 29 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 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 48 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 33.95 -0.15 63 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 32.97 -0.14 60 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 31.99 -0.14 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 31.01 -0.14 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 30.03 -0.14 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 29.05 -0.14 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 28.07 -0.15 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 27.09 -0.15 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 26.11 -0.14 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.13 -0.15 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.16 -0.15 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.20 -0.14 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 22.24 -0.14 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.21 -0.23 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.25 -0.27 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.30 -0.23 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.35 -0.20 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.40 -0.18 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.45 -0.17 31 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.52 -0.16 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.60 -0.14 29 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 13.70 -0.13 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.80 -0.13 28 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 11.93 -0.12 28 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 11.07 -0.12 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.07 -0.29 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.30 +0.02 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 8.55 +0.02 25 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 7.84 +0.03 25 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 6.23 +0.04 25 0 4,699 0
30MAR27 55.00 C 4.91 4.91 4.79 4.82 +0.03 25 17 3,142 +16
30MAR27 57.50 C 0.00 0.00 0.00 3.69 +0.03 25 0 4,081 0
30MAR27 60.00 C 0.00 0.00 0.00 2.82 +0.04 25 0 20,970 0
30MAR27 62.50 C 0.00 0.00 0.00 2.15 +0.08 26 0 565 0
30MAR27 65.00 C 1.63 1.63 1.63 1.65 +0.13 26 3 3,211 0
30MAR27 67.50 C 0.00 0.00 0.00 1.26 +0.15 27 0 1,082 0
30MAR27 70.00 C 0.00 0.00 0.00 0.97 +0.17 27 0 2,654 0
30MAR27 72.50 C 0.00 0.00 0.00 0.74 +0.17 28 0 4,263 0
30MAR27 75.00 C 0.59 0.59 0.59 0.57 +0.16 28 6 1,741 +6
30MAR27 77.50 C 0.52 0.52 0.52 0.44 +0.15 29 1 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.34 +0.13 29 0 1,743 0
30MAR27 82.50 C 0.37 0.37 0.37 0.26 +0.11 29 6 2,275 -6
30MAR27 85.00 C 0.00 0.00 0.00 0.21 +0.10 30 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.16 +0.08 30 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.13 +0.07 31 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.11 +0.07 31 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 +0.06 32 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.05 32 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 +0.05 33 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 33.99 -0.28 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 33.14 -0.15 59 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 32.04 -0.26 49 0 0 0
29JUN27 25.00 C 30.77 30.89 30.46 31.49 +0.14 65 246 216 +216
29JUN27 26.00 C 0.00 0.00 0.00 30.22 -0.15 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 29.25 -0.13 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 28.28 -0.15 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 27.19 -0.28 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 26.36 -0.16 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 25.40 -0.16 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 24.45 -0.16 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 23.40 -0.26 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 22.45 -0.24 37 0 0 0
29JUN27 35.00 C 21.28 21.31 21.28 21.51 -0.19 37 60 60 +60
29JUN27 36.00 C 0.00 0.00 0.00 20.56 -0.16 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 19.62 -0.13 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.69 -0.10 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.77 -0.06 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.85 -0.05 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 15.94 -0.03 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 15.05 -0.02 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.22 +0.05 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.32 +0.01 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.51 +0.05 29 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 11.69 +0.04 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.91 +0.12 28 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 9.97 -0.04 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.25 -0.11 26 0 81 0
29JUN27 50.00 C 8.17 8.17 8.17 8.57 +0.17 26 30 422 +30
29JUN27 52.50 C 7.16 7.16 7.16 7.01 +0.05 26 30 562 +30
29JUN27 55.00 C 0.00 0.00 0.00 5.72 +0.10 26 0 5,378 0
29JUN27 57.50 C 0.00 0.00 0.00 4.55 +0.14 26 0 1,412 0
29JUN27 60.00 C 0.00 0.00 0.00 3.63 +0.13 26 0 3,340 0
29JUN27 62.50 C 0.00 0.00 0.00 2.87 +0.11 27 0 567 0
29JUN27 65.00 C 2.41 2.41 2.41 2.26 +0.09 27 12 750 +9
29JUN27 67.50 C 1.95 1.95 1.95 1.79 +0.10 27 10 964 0
29JUN27 70.00 C 0.00 0.00 0.00 1.43 +0.09 27 0 6,272 0
29JUN27 72.50 C 1.32 1.32 1.31 1.12 +0.07 28 12 980 -10
29JUN27 75.00 C 1.10 1.10 1.10 0.89 +0.07 28 6 731 0
29JUN27 77.50 C 0.00 0.00 0.00 0.71 +0.06 28 0 213 0
29JUN27 80.00 C 0.00 0.00 0.00 0.56 +0.05 28 0 258 0
29JUN27 82.50 C 0.00 0.00 0.00 0.45 +0.04 29 0 656 0
29JUN27 85.00 C 0.00 0.00 0.00 0.36 +0.04 29 0 512 0
29JUN27 87.50 C 0.52 0.52 0.52 0.30 +0.04 29 3 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.24 +0.03 30 0 306 0
29JUN27 92.50 C 0.00 0.00 0.00 0.20 +0.03 30 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.16 +0.02 30 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.13 +0.02 30 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 34.12 -0.15 58 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 33.14 -0.16 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 32.17 -0.16 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 31.49 +0.14 60 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 30.23 -0.15 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 29.25 -0.16 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 28.28 -0.16 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 27.32 -0.16 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 26.36 -0.16 42 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 25.41 -0.16 41 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 24.46 -0.15 40 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 23.52 -0.15 39 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 22.57 -0.14 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 21.63 -0.09 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 20.70 -0.05 36 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 19.74 -0.05 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 18.82 -0.01 33 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 17.91 +0.01 32 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 17.01 +0.04 32 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 16.12 +0.04 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 15.26 +0.07 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 14.41 +0.07 30 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.57 +0.06 29 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.76 +0.06 29 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 11.98 +0.05 28 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.97 0.00 26 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 10.25 0.00 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.56 0.00 26 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.90 0.00 26 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 7.55 +0.14 27 0 0 0
29SEP27 55.00 C 6.31 6.31 6.31 6.21 +0.05 26 30 450 +30
29SEP27 57.50 C 0.00 0.00 0.00 5.22 +0.11 27 0 624 0
29SEP27 60.00 C 4.08 4.23 4.08 4.34 +0.07 27 158 311 +149
29SEP27 62.50 C 0.00 0.00 0.00 3.61 +0.08 27 0 33 0
29SEP27 65.00 C 0.00 0.00 0.00 3.00 +0.05 28 0 39 0
29SEP27 67.50 C 2.44 2.44 2.44 2.47 +0.03 28 2 2 +2
29SEP27 70.00 C 2.06 2.06 2.05 2.06 +0.02 28 11 17 +11
29SEP27 72.50 C 0.00 0.00 0.00 1.71 0.00 28 0 18 0
29SEP27 75.00 C 1.49 1.49 1.47 1.42 -0.01 28 12 22 +12
29SEP27 77.50 C 0.00 0.00 0.00 1.19 -0.02 29 0 0 0
29SEP27 80.00 C 1.11 1.11 1.11 0.99 -0.03 29 5 23 +5
29SEP27 82.50 C 0.97 0.97 0.97 0.83 -0.03 29 1 22 +1
29SEP27 85.00 C 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
29SEP27 87.50 C 0.77 0.77 0.77 0.59 -0.03 30 5 5 +5
29SEP27 90.00 C 0.00 0.00 0.00 0.51 -0.04 30 0 20 0
29SEP27 92.50 C 0.61 0.61 0.61 0.43 -0.04 30 2 6 +2
29SEP27 95.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.32 -0.04 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.27 -0.04 31 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.18 -0.04 31 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
TOTAL CALL 11,415 338,964 +6,127
11SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
11SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0
11SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 105 0 90 0
11SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 150 0
11SEP26 52.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 60 0
11SEP26 53.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 151 0
11SEP26 54.00 P 0.08 0.08 0.08 0.08 -0.07 31 6 393 -6
11SEP26 55.00 P 0.55 0.55 0.26 0.21 -0.18 24 158 500 +45
11SEP26 56.00 P 0.91 0.91 0.91 0.82 -0.14 30 5 536 -5
11SEP26 57.00 P 0.00 0.00 0.00 1.69 -0.11 38 0 268 0
11SEP26 58.00 P 2.70 2.75 2.70 2.64 -0.11 47 50 31 -225
11SEP26 59.00 P 3.75 3.75 3.74 3.64 -0.11 60 55 10 -45
11SEP26 60.00 P 0.00 0.00 0.00 4.62 -0.13 68 0 30 -30
11SEP26 61.00 P 0.00 0.00 0.00 5.62 -0.13 79 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 6.62 -0.13 90 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 7.62 -0.13 100 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 8.62 -0.13 110 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 9.62 -0.13 120 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 10.62 -0.13 129 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 11.62 -0.13 137 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 12.62 -0.13 146 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 13.62 -0.13 154 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 14.62 -0.13 163 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 15.62 -0.13 171 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 16.62 -0.13 179 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 17.62 -0.13 187 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 18.62 -0.13 195 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 19.62 -0.13 202 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 20.62 -0.13 209 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 21.62 -0.13 216 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
18SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 130 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 100 0
18SEP26 53.00 P 0.21 0.21 0.15 0.12 -0.05 24 14 61 +14
18SEP26 54.00 P 0.44 0.44 0.30 0.28 -0.08 23 16 243 +16
18SEP26 55.00 P 0.66 0.66 0.64 0.59 -0.10 23 40 73 0
18SEP26 56.00 P 1.33 1.33 1.33 1.15 -0.11 24 1 29 0
18SEP26 57.00 P 0.00 0.00 0.00 1.89 -0.09 26 0 7 0
18SEP26 58.00 P 2.81 2.81 2.81 2.74 -0.12 28 15 55 +15
18SEP26 59.00 P 3.76 3.77 3.75 3.68 -0.10 32 40 40 +40
18SEP26 60.00 P 0.00 0.00 0.00 4.62 -0.14 34 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 5.62 -0.13 39 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 6.62 -0.13 44 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 7.62 -0.13 49 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 8.62 -0.13 54 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 9.62 -0.13 58 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 10.63 -0.12 64 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 11.63 -0.12 69 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 12.63 -0.12 73 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 13.62 -0.13 76 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 14.62 -0.13 80 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 15.62 -0.13 84 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 16.62 -0.13 87 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 17.62 -0.13 91 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 18.62 -0.13 95 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 19.62 -0.13 99 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 20.62 -0.13 102 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 21.62 -0.13 106 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,114 0
29SEP26 44.00 P 0.03 0.03 0.03 0.01 0.00 40 5 1,725 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6,343 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,935 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2,680 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 3,996 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 5,032 0
29SEP26 50.00 P 0.10 0.10 0.07 0.07 -0.02 27 57 30,551 -7
29SEP26 52.50 P 0.36 0.36 0.24 0.27 -0.07 24 1,433 14,973 +30
29SEP26 55.00 P 1.20 1.21 0.88 0.93 -0.09 22 367 20,823 -62
29SEP26 57.50 P 2.80 2.80 2.40 2.53 -0.06 24 107 11,015 0
29SEP26 60.00 P 4.64 4.82 4.58 4.71 -0.11 28 210 14,178 -30
29SEP26 62.50 P 7.60 7.60 7.20 7.06 -0.19 27 8 13,196 -8
29SEP26 65.00 P 0.00 0.00 0.00 9.62 -0.13 41 0 8,066 -405
29SEP26 67.50 P 12.22 12.22 12.22 12.05 -0.20 0 69 257 0
29SEP26 70.00 P 14.72 14.72 14.72 14.62 -0.13 56 60 3,016 0
29SEP26 72.50 P 17.22 17.22 17.22 17.05 -0.20 0 60 705 0
29SEP26 75.00 P 0.00 0.00 0.00 19.71 -0.04 77 0 60 -30
29SEP26 77.50 P 0.00 0.00 0.00 22.21 -0.04 83 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.55 -0.20 0 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 27.21 -0.04 95 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.71 -0.04 101 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.21 -0.04 107 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.71 -0.04 112 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 37.21 -0.04 117 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.70 -0.05 121 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.21 -0.04 126 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.71 -0.04 131 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 47.21 -0.04 136 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.63 -0.12 130 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.13 -0.12 134 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.63 -0.12 138 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 57.13 -0.12 142 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 59.63 -0.12 146 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 62.13 -0.12 149 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 64.63 -0.12 153 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 67.13 -0.12 156 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 69.63 -0.12 160 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 72.13 -0.12 163 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 74.63 -0.12 167 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 77.13 -0.12 170 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.01 0.01 0.01 0.01 0.00 45 70 70 +70
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 32 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.02 0.00 30 0 702 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 0.00 29 0 680 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 409 0
29OCT26 46.00 P 0.00 0.00 0.00 0.07 0.00 28 0 682 0
29OCT26 47.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 1,290 0
29OCT26 48.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 2,385 0
29OCT26 49.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 1,801 0
29OCT26 50.00 P 0.33 0.36 0.32 0.35 0.00 26 211 7,030 -111
29OCT26 52.50 P 0.92 0.92 0.73 0.81 -0.01 25 857 9,574 -178
29OCT26 55.00 P 1.80 1.87 1.58 1.67 -0.02 24 977 5,423 +467
29OCT26 57.50 P 3.20 3.40 3.15 3.11 -0.03 24 24 1,458 +18
29OCT26 60.00 P 4.92 4.92 4.92 5.02 -0.08 25 30 946 +15
29OCT26 62.50 P 0.00 0.00 0.00 7.42 +0.04 30 0 590 0
29OCT26 65.00 P 0.00 0.00 0.00 9.62 -0.15 28 0 30 0
29OCT26 67.50 P 0.00 0.00 0.00 12.18 -0.07 36 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.63 -0.12 39 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.13 -0.12 43 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.71 -0.04 52 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.24 -0.01 57 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.74 -0.01 62 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.21 -0.04 64 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 29.74 -0.01 69 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 32.24 -0.01 73 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 34.74 -0.01 76 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 37.24 -0.01 80 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 39.74 -0.01 83 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 42.24 -0.01 87 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 44.74 -0.01 90 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 47.24 -0.01 93 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 49.74 -0.01 96 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 52.24 -0.01 99 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 54.71 -0.04 99 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 57.21 -0.04 102 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 59.70 -0.05 104 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 62.20 -0.05 106 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 64.70 -0.05 109 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 67.20 -0.05 111 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 69.63 -0.12 109 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 72.13 -0.12 111 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 74.63 -0.12 113 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 77.13 -0.12 115 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 69 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 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 47 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 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 27 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
27NOV26 44.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 76 0
27NOV26 45.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 145 0
27NOV26 46.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 286 0
27NOV26 47.00 P 0.00 0.00 0.00 0.23 -0.03 26 0 185 0
27NOV26 48.00 P 0.00 0.00 0.00 0.32 -0.04 26 0 812 0
27NOV26 49.00 P 0.46 0.46 0.46 0.44 -0.02 25 1 1,016 +1
27NOV26 50.00 P 0.62 0.62 0.62 0.60 -0.02 25 7,504 9,044 +7,500
27NOV26 52.50 P 0.00 0.00 0.00 1.17 -0.03 24 0 3,822 0
27NOV26 55.00 P 2.12 2.12 2.07 2.13 -0.01 24 52 4,021 -22
27NOV26 57.50 P 0.00 0.00 0.00 3.55 -0.01 24 0 4,634 0
27NOV26 60.00 P 5.60 5.80 5.20 5.38 -0.02 25 22 1,521 +2
27NOV26 62.50 P 0.00 0.00 0.00 7.43 -0.14 25 0 406 0
27NOV26 65.00 P 0.00 0.00 0.00 9.70 -0.15 26 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 12.18 -0.08 30 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 14.63 -0.12 33 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.13 -0.12 37 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 19.71 -0.04 43 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.24 -0.01 47 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 24.74 -0.01 51 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 27.24 -0.01 54 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 29.74 -0.01 58 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 32.24 -0.01 61 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 34.74 -0.01 64 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 37.24 -0.01 66 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 39.74 -0.01 69 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 42.24 -0.01 72 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 44.74 -0.01 74 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 47.24 -0.01 77 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 49.74 -0.01 79 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 52.24 -0.01 81 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 54.71 -0.04 83 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 57.21 -0.04 85 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 59.70 -0.05 87 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 62.23 -0.02 90 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 64.73 -0.02 92 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 67.20 -0.05 93 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 69.70 -0.05 95 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 72.20 -0.05 96 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 74.70 -0.05 98 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 77.20 -0.05 100 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 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 53 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 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 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 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 220 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 1,083 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 -0.03 26 0 3,581 0
30DEC26 45.00 P 0.00 0.00 0.00 0.22 -0.04 26 0 2,682 0
30DEC26 46.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 2,588 0
30DEC26 47.00 P 0.00 0.00 0.00 0.41 -0.05 26 0 3,423 0
30DEC26 48.00 P 0.00 0.00 0.00 0.54 -0.04 25 0 7,106 0
30DEC26 49.00 P 0.00 0.00 0.00 0.72 -0.01 25 3,975 6,972 0
30DEC26 50.00 P 1.00 1.00 0.88 0.90 -0.03 25 62 16,489 +62
30DEC26 52.50 P 1.63 1.63 1.49 1.58 -0.01 25 103 13,764 +32
30DEC26 55.00 P 2.63 2.78 2.49 2.58 +0.01 24 616 17,817 -10
30DEC26 57.50 P 0.00 0.00 0.00 3.97 0.00 24 0 7,520 0
30DEC26 60.00 P 0.00 0.00 0.00 5.73 +0.07 25 0 5,461 0
30DEC26 62.50 P 8.00 8.20 7.74 7.58 -0.22 24 25 8,259 +25
30DEC26 65.00 P 0.00 0.00 0.00 9.84 -0.17 26 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 12.19 -0.15 27 0 6,665 0
30DEC26 70.00 P 0.00 0.00 0.00 14.63 -0.13 29 0 2,002 0
30DEC26 72.50 P 0.00 0.00 0.00 17.21 -0.04 34 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.71 -0.04 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.24 -0.01 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.74 -0.01 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.24 -0.01 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.74 -0.01 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.24 -0.01 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.74 -0.01 55 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 37.24 -0.01 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.74 -0.01 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 42.24 -0.01 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.74 -0.01 65 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.24 -0.01 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.74 -0.01 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.24 -0.01 71 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 54.71 -0.04 72 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.21 -0.04 74 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 59.70 -0.05 75 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 62.23 -0.02 78 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 64.73 -0.02 80 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 67.20 -0.05 81 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 69.70 -0.05 83 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 72.20 -0.05 84 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 74.70 -0.05 86 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 77.20 -0.05 88 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 38 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 33 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 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 -0.04 26 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.03 -0.05 26 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 -0.06 25 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.06 -0.08 25 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.09 -0.09 25 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.12 -0.11 25 0 56 0
30MAR27 41.00 P 0.00 0.00 0.00 0.17 -0.13 25 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.24 -0.14 25 0 6,925 0
30MAR27 43.00 P 0.00 0.00 0.00 0.32 -0.15 25 0 3,102 0
30MAR27 44.00 P 0.00 0.00 0.00 0.42 -0.17 25 0 5,767 0
30MAR27 45.00 P 0.67 0.67 0.67 0.55 -0.15 25 5 1,070 0
30MAR27 46.00 P 0.00 0.00 0.00 0.70 -0.14 25 0 492 0
30MAR27 47.00 P 0.96 0.96 0.93 0.89 -0.12 25 200 672 +107
30MAR27 48.00 P 1.13 1.14 1.11 1.10 -0.12 25 373 1,274 +171
30MAR27 49.00 P 1.34 1.36 1.34 1.35 -0.09 25 102 3,997 +40
30MAR27 50.00 P 1.58 1.61 1.58 1.62 -0.09 25 240 3,641 +100
30MAR27 52.50 P 2.40 2.40 2.40 2.42 -0.08 25 1 7,879 +1
30MAR27 55.00 P 3.60 3.60 3.46 3.50 -0.01 25 36 14,455 +36
30MAR27 57.50 P 0.00 0.00 0.00 4.88 0.00 25 0 7,362 0
30MAR27 60.00 P 6.60 6.60 6.60 6.51 0.00 25 10 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 8.64 +0.18 27 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 10.41 +0.22 26 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 12.53 +0.19 26 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 14.78 -0.13 26 0 54 0
30MAR27 72.50 P 0.00 0.00 0.00 17.21 -0.08 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.71 -0.04 31 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 22.24 -0.01 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.74 -0.01 36 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 27.24 -0.01 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.74 -0.01 41 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 32.24 -0.01 43 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.74 -0.01 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.24 -0.01 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.74 -0.01 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.24 -0.01 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.74 -0.01 52 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 47.24 -0.01 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.74 -0.01 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.24 -0.01 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 54.71 -0.04 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 57.21 -0.04 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 59.70 -0.05 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 62.23 -0.02 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 64.73 -0.02 65 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 67.20 -0.05 65 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 69.70 -0.05 67 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 72.20 -0.05 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 74.70 -0.05 69 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 77.20 -0.05 71 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 29 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 0.00 29 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 0.00 29 0 175 0
29JUN27 31.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.18 0.00 28 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 12 0
29JUN27 37.00 P 0.46 0.46 0.46 0.30 -0.01 28 10 160 -10
29JUN27 38.00 P 0.00 0.00 0.00 0.38 -0.01 28 0 162 0
29JUN27 39.00 P 0.00 0.00 0.00 0.48 -0.01 28 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.59 -0.02 27 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.73 -0.01 27 0 1,209 0
29JUN27 42.00 P 0.00 0.00 0.00 0.88 -0.02 27 0 319 0
29JUN27 43.00 P 0.00 0.00 0.00 1.07 0.00 27 0 1,090 0
29JUN27 44.00 P 0.00 0.00 0.00 1.19 -0.05 27 0 605 0
29JUN27 45.00 P 0.00 0.00 0.00 1.42 -0.02 26 0 824 0
29JUN27 46.00 P 0.00 0.00 0.00 1.64 -0.03 26 0 1,483 0
29JUN27 47.00 P 0.00 0.00 0.00 1.93 -0.03 26 0 799 0
29JUN27 48.00 P 0.00 0.00 0.00 2.22 -0.03 26 0 1,845 0
29JUN27 49.00 P 0.00 0.00 0.00 2.55 -0.04 26 0 1,231 0
29JUN27 50.00 P 2.78 2.78 2.78 2.91 -0.03 26 165 800 0
29JUN27 52.50 P 3.89 3.89 3.89 3.92 -0.05 25 2 5,563 0
29JUN27 55.00 P 5.31 5.31 5.31 5.12 -0.06 25 20 839 0
29JUN27 57.50 P 6.60 6.60 6.60 6.51 -0.06 25 20 2,166 -1
29JUN27 60.00 P 0.00 0.00 0.00 8.20 -0.03 25 0 3,190 0
29JUN27 62.50 P 0.00 0.00 0.00 9.98 -0.33 25 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.96 +0.03 25 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 14.01 +0.09 25 0 48 0
29JUN27 70.00 P 0.00 0.00 0.00 16.13 +0.11 25 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 18.35 +0.19 25 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 20.57 +0.17 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.86 +0.20 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.18 +0.15 23 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 27.53 +0.18 22 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.89 -0.46 16 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.26 -0.49 0 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 34.74 -0.41 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 37.24 -0.32 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.74 -0.24 27 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 42.24 -0.16 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 44.74 -0.09 34 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.24 -0.02 36 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.74 -0.01 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.24 -0.01 41 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 54.71 -0.04 42 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 57.21 -0.04 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 59.70 -0.05 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 62.23 -0.02 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 64.73 -0.02 50 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 67.20 -0.05 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 69.70 -0.05 53 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 72.20 -0.05 55 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 74.70 -0.05 56 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 77.20 -0.05 57 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 31 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 0.00 29 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.11 +0.01 28 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 4 0
29SEP27 34.00 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.32 +0.02 28 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 0.40 +0.02 28 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.50 +0.02 28 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.61 +0.03 28 0 32 0
29SEP27 39.00 P 0.00 0.00 0.00 0.75 +0.02 28 0 26 0
29SEP27 40.00 P 1.10 1.10 1.03 0.90 +0.03 28 2 111 0
29SEP27 41.00 P 0.00 0.00 0.00 1.08 +0.02 28 0 33 0
29SEP27 42.00 P 0.00 0.00 0.00 1.27 +0.02 27 0 340 0
29SEP27 43.00 P 0.00 0.00 0.00 1.50 +0.03 27 0 202 0
29SEP27 44.00 P 0.00 0.00 0.00 1.75 +0.03 27 0 43 0
29SEP27 45.00 P 1.97 1.97 1.97 1.93 -0.01 27 11 73 +11
29SEP27 46.00 P 0.00 0.00 0.00 2.29 -0.02 27 0 368 0
29SEP27 47.00 P 0.00 0.00 0.00 2.59 0.00 27 0 113 0
29SEP27 48.00 P 0.00 0.00 0.00 2.90 -0.01 27 0 331 0
29SEP27 49.00 P 0.00 0.00 0.00 3.25 -0.02 27 0 60 0
29SEP27 50.00 P 3.56 3.56 3.56 3.66 -0.02 27 1 132 +1
29SEP27 52.50 P 0.00 0.00 0.00 4.76 -0.03 27 0 359 0
29SEP27 55.00 P 0.00 0.00 0.00 6.06 -0.01 27 0 199 0
29SEP27 57.50 P 0.00 0.00 0.00 7.45 +0.01 26 0 214 0
29SEP27 60.00 P 9.02 9.28 9.02 9.09 +0.01 26 4 8 +3
29SEP27 62.50 P 11.20 11.20 11.20 10.94 +0.05 27 3 9 +3
29SEP27 65.00 P 0.00 0.00 0.00 12.85 -0.02 27 0 1 0
29SEP27 67.50 P 0.00 0.00 0.00 14.85 -0.02 28 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 16.79 +0.06 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 18.90 +0.05 27 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 21.07 +0.07 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 23.30 +0.08 27 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 25.55 +0.09 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 27.83 +0.09 26 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 30.14 -0.21 25 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 32.46 -0.29 24 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 34.79 -0.57 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 37.24 -0.51 22 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 39.74 -0.40 26 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 42.24 -0.31 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 44.74 -0.22 31 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 47.24 -0.13 33 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 49.74 -0.05 35 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 52.24 -0.01 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 54.71 -0.04 39 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 57.21 -0.04 40 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 59.70 -0.05 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 62.23 -0.02 44 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 64.73 -0.02 45 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 67.20 -0.05 46 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 69.70 -0.05 48 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 72.20 -0.05 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 74.70 -0.05 51 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 77.20 -0.05 52 0 0 0
TOTAL PUT 18,510 435,795 +7,640
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$ 10.430
29SEP26 3.80 C 0.00 0.00 0.00 6.63 +0.08 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 6.53 +0.08 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 6.43 +0.08 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 6.23 +0.08 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 6.03 +0.08 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.93 +0.08 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.83 +0.08 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.63 +0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.53 +0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.43 +0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.18 +0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.93 +0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.18 +0.08 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.68 +0.08 0 0 0 -30
29SEP26 7.00 C 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.93 +0.08 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.68 +0.08 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.43 +0.08 0 0 0 -30
29SEP26 8.25 C 0.00 0.00 0.00 2.18 +0.08 0 500 3 -1,050
29SEP26 8.50 C 0.00 0.00 0.00 1.93 +0.08 0 1,000 0 -90
29SEP26 8.75 C 0.00 0.00 0.00 1.68 +0.08 0 500 0 -4,798
29SEP26 9.00 C 1.43 1.43 1.43 1.43 +0.08 0 2 0 -7,215
29SEP26 9.25 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 -5,668
29SEP26 9.50 C 0.91 0.91 0.91 0.93 +0.08 0 5 4 -1,700
29SEP26 9.75 C 0.67 0.68 0.63 0.68 +0.08 0 12 17 -2,050
29SEP26 10.00 C 0.43 0.46 0.39 0.43 +0.06 0 58 30 -3,307
29SEP26 10.50 C 0.12 0.17 0.12 0.14 +0.01 29 216 5,263 -6
29SEP26 11.00 C 0.05 0.06 0.05 0.05 0.00 30 346 2,815 -95
29SEP26 11.50 C 0.03 0.03 0.03 0.02 +0.01 33 10 4,624 +10
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 44 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 64 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 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 85 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 104 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 - 183 0 0 -
29OCT26 3.80 C 0.00 0.00 0.00 6.63 +0.08 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 6.53 +0.08 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 6.43 +0.08 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 6.23 +0.08 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 6.03 +0.08 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.93 +0.08 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 5.83 +0.08 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 5.63 +0.08 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 5.53 +0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 5.43 +0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 5.18 +0.08 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.93 +0.08 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 4.18 +0.08 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.93 +0.08 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.68 +0.08 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.18 +0.08 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.93 +0.08 0 0 0 -30
29OCT26 8.75 C 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.43 +0.08 0 0 0 -221
29OCT26 9.25 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 -578
29OCT26 9.50 C 0.98 0.98 0.98 0.93 +0.07 0 5 2 -789
29OCT26 9.75 C 0.71 0.72 0.71 0.70 +0.07 29 135 318 -364
29OCT26 10.00 C 0.49 0.54 0.49 0.52 +0.03 28 180 1,259 +180
29OCT26 10.50 C 0.26 0.32 0.26 0.30 +0.01 29 132 1,040 +52
29OCT26 11.00 C 0.19 0.19 0.18 0.16 +0.01 29 505 965 -132
29OCT26 11.50 C 0.00 0.00 0.00 0.08 0.00 29 0 830 0
29OCT26 12.00 C 0.07 0.07 0.07 0.04 0.00 30 30 869 +30
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 31 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 0.01 0.01 0.01 0.01 0.00 44 10 10 +10
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 50 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 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 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 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 96 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 0.00 103 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
29OCT26 31.00 C 0.00 0.00 0.00 0.01 - 115 0 0 -
27NOV26 3.80 C 0.00 0.00 0.00 6.63 +0.08 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 6.53 +0.08 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 6.43 +0.08 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 6.23 +0.08 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 6.03 +0.08 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.93 +0.08 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 5.83 +0.08 0 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 5.63 +0.08 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 5.53 +0.08 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 5.43 +0.08 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 5.18 +0.08 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.93 +0.08 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 4.18 +0.08 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.93 +0.08 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.68 +0.08 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.18 +0.08 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.93 +0.08 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.43 +0.08 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.18 +0.07 0 0 0 -30
27NOV26 9.50 C 0.00 0.00 0.00 0.97 +0.06 30 0 494 0
27NOV26 9.75 C 0.79 0.79 0.79 0.78 +0.04 28 30 408 +30
27NOV26 10.00 C 0.67 0.70 0.64 0.65 +0.04 29 44 1,289 +30
27NOV26 10.50 C 0.43 0.43 0.43 0.44 +0.03 30 21 323 0
27NOV26 11.00 C 0.31 0.31 0.28 0.28 +0.02 30 86 141 +25
27NOV26 11.50 C 0.19 0.19 0.19 0.17 +0.02 30 5 5 +4
27NOV26 12.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 150 0
27NOV26 12.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 0.00 30 0 100 0
27NOV26 13.50 C 0.05 0.05 0.05 0.02 0.00 32 30 31 +30
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
27NOV26 14.50 C 0.03 0.03 0.03 0.01 0.00 34 60 60 +60
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 49 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 81 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
27NOV26 31.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 6.63 +0.08 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 6.53 +0.08 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 6.43 +0.08 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 6.23 +0.08 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 6.03 +0.08 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.93 +0.08 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 5.83 +0.08 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.63 +0.08 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.53 +0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.43 +0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.18 +0.08 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.93 +0.08 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.18 +0.08 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.93 +0.08 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.68 +0.08 0 0 0 -140
30DEC26 8.00 C 0.00 0.00 0.00 2.43 +0.08 0 0 0 -35
30DEC26 8.25 C 0.00 0.00 0.00 2.20 +0.10 45 0 0 -16
30DEC26 8.50 C 0.00 0.00 0.00 1.93 +0.08 0 0 0 -161
30DEC26 8.75 C 0.00 0.00 0.00 1.68 +0.08 0 0 1 -389
30DEC26 9.00 C 0.00 0.00 0.00 1.43 +0.06 0 0 472 -163
30DEC26 9.25 C 0.00 0.00 0.00 1.24 +0.07 30 0 467 0
30DEC26 9.50 C 0.99 0.99 0.99 1.04 +0.05 28 4 1,446 -4
30DEC26 9.75 C 0.00 0.00 0.00 0.90 +0.04 29 0 976 0
30DEC26 10.00 C 0.00 0.00 0.00 0.77 +0.04 29 0 4,233 0
30DEC26 10.50 C 0.57 0.57 0.57 0.55 +0.03 29 126 4,458 +126
30DEC26 11.00 C 0.00 0.00 0.00 0.39 +0.03 30 0 1,672 0
30DEC26 11.50 C 0.27 0.29 0.27 0.26 +0.02 30 10 2,389 +10
30DEC26 12.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 1,361 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 1,207 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 1,390 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 30 0 152 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 111 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 330 0
30DEC26 15.00 C 0.04 0.04 0.04 0.01 0.00 31 3 389 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 35 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 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 48 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 58 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 63 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 70 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
30DEC26 31.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
30MAR27 3.80 C 0.00 0.00 0.00 6.63 +0.08 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 6.53 +0.08 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 6.43 +0.08 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 6.23 +0.08 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 6.03 +0.08 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.93 +0.08 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.83 +0.08 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 5.63 +0.08 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 5.53 +0.08 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 5.43 +0.08 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 5.18 +0.08 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.93 +0.08 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 4.18 +0.08 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.93 +0.08 0 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.43 +0.08 0 0 0 -2
30MAR27 7.25 C 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.93 +0.08 0 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.68 +0.08 0 0 0 0
30MAR27 8.00 C 2.43 2.43 2.42 2.43 +0.02 0 50 0 -2,531
30MAR27 8.25 C 0.00 0.00 0.00 2.22 +0.11 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 +0.13 31 0 210 -30
30MAR27 8.75 C 0.00 0.00 0.00 1.82 +0.13 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.62 +0.01 29 0 211 0
30MAR27 9.25 C 0.00 0.00 0.00 1.47 +0.11 30 0 384 0
30MAR27 9.50 C 0.00 0.00 0.00 1.32 +0.07 30 0 805 0
30MAR27 9.75 C 0.00 0.00 0.00 1.15 +0.04 29 0 685 0
30MAR27 10.00 C 0.00 0.00 0.00 1.03 +0.04 29 0 4,137 0
30MAR27 10.50 C 0.81 0.81 0.81 0.81 +0.03 29 1 1,535 0
30MAR27 11.00 C 0.00 0.00 0.00 0.63 +0.04 30 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 +0.03 30 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 +0.03 30 0 686 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 +0.03 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 +0.01 29 0 453 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 154 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 0.00 29 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.05 0.00 29 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 30 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 35 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 50 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
30MAR27 31.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29JUN27 3.80 C 0.00 0.00 0.00 6.63 +0.08 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 6.53 +0.08 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 6.43 +0.08 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 6.23 +0.08 0 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 6.03 +0.08 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.93 +0.08 0 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.83 +0.08 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 5.63 +0.08 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 5.53 +0.08 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 5.43 +0.08 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 5.18 +0.08 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.93 +0.08 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 4.18 +0.08 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.20 +0.10 33 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.98 +0.12 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.78 +0.16 32 0 2 0
29JUN27 8.00 C 2.39 2.39 2.39 2.57 +0.15 31 1 0 -1
29JUN27 8.25 C 0.00 0.00 0.00 2.36 +0.12 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.16 +0.09 29 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.99 +0.08 30 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.82 +0.07 29 0 80 0
29JUN27 9.25 C 1.65 1.66 1.65 1.66 +0.05 29 230 83 -165
29JUN27 9.50 C 0.00 0.00 0.00 1.52 +0.05 29 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 1.40 +0.06 30 0 158 0
29JUN27 10.00 C 0.00 0.00 0.00 1.27 +0.05 30 0 470 0
29JUN27 10.50 C 0.00 0.00 0.00 1.05 +0.04 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 +0.03 30 0 752 0
29JUN27 11.50 C 0.00 0.00 0.00 0.71 +0.03 30 0 396 0
29JUN27 12.00 C 0.00 0.00 0.00 0.57 +0.02 30 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.47 +0.02 31 0 40 0
29JUN27 13.00 C 0.00 0.00 0.00 0.39 +0.02 31 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.31 +0.01 31 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 +0.01 31 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.20 +0.01 31 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.06 0.00 31 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.02 0.00 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 35 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
29JUN27 31.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29SEP27 4.00 C 0.00 0.00 0.00 6.43 +0.08 0 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 6.23 +0.08 0 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 6.13 +0.08 0 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 6.03 +0.08 0 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.93 +0.08 0 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.83 +0.08 0 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 5.63 +0.08 0 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 5.53 +0.08 0 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 5.43 +0.08 0 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 5.18 +0.08 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.93 +0.08 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 4.68 +0.08 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 4.43 +0.08 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 4.18 +0.08 0 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.68 +0.05 0 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.43 +0.01 0 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 3.21 0.00 27 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 3.01 +0.08 27 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.82 +0.08 28 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.65 +0.08 29 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.47 +0.07 29 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.31 +0.07 29 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.16 +0.08 30 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.01 +0.07 30 0 0 0
29SEP27 9.25 C 1.71 1.72 1.71 1.87 +0.07 30 22 22 +22
29SEP27 9.50 C 0.00 0.00 0.00 1.73 +0.06 30 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 1.61 +0.07 30 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.49 +0.07 31 0 50 0
29SEP27 10.50 C 1.11 1.11 1.11 1.28 +0.06 31 200 235 +200
29SEP27 11.00 C 0.00 0.00 0.00 1.09 +0.06 31 0 30 0
29SEP27 11.50 C 0.00 0.00 0.00 0.92 +0.05 31 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.78 +0.05 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.66 +0.04 31 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.56 +0.05 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.47 +0.04 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.39 +0.03 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.20 +0.02 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.02 0.00 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 0.05 0.05 0.05 0.01 0.00 33 25 25 +25
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
29SEP27 31.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
TOTAL CALL 4,594 66,867 -30,976
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 150 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 143 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 139 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 9,381 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 8,990 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 33 0 2,557 0
29SEP26 9.25 P 0.03 0.03 0.03 0.03 -0.01 30 81 1,899 -1
29SEP26 9.50 P 0.07 0.07 0.07 0.06 -0.02 29 2 3,666 +2
29SEP26 9.75 P 0.12 0.12 0.10 0.12 -0.03 29 31 2,119 -30
29SEP26 10.00 P 0.23 0.23 0.18 0.20 -0.05 28 5 2,535 +1
29SEP26 10.50 P 0.59 0.59 0.47 0.50 -0.06 29 76 1,977 +16
29SEP26 11.00 P 0.96 0.96 0.89 0.92 -0.09 33 120 1,815 0
29SEP26 11.50 P 0.00 0.00 0.00 1.37 -0.11 27 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 1.89 -0.05 46 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.40 -0.04 58 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.90 -0.06 66 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.40 -0.06 74 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.90 -0.06 81 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.40 -0.06 88 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.90 -0.06 95 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.40 -0.08 101 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.90 -0.08 107 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.40 -0.06 113 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.90 -0.06 118 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.40 -0.06 124 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.90 -0.06 129 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.40 -0.08 134 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.90 -0.08 139 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.40 -0.06 143 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.90 -0.06 148 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.90 -0.06 157 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.90 -0.08 165 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.90 -0.08 173 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.90 -0.06 180 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.90 -0.06 187 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.90 -0.08 193 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.90 -0.06 199 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.90 -0.06 206 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.90 -0.07 211 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 19.90 -0.06 217 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 20.90 - 223 0 0 -
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 908 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 0.00 33 0 448 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 0.00 31 0 1,747 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 8,025 0
29OCT26 9.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 2,589 0
29OCT26 9.25 P 0.00 0.00 0.00 0.11 -0.02 29 0 2,425 0
29OCT26 9.50 P 0.16 0.16 0.15 0.17 -0.03 29 53 1,729 -1
29OCT26 9.75 P 0.23 0.23 0.23 0.25 -0.03 29 1 448 +1
29OCT26 10.00 P 0.35 0.35 0.35 0.35 -0.04 28 5 117 +1
29OCT26 10.50 P 0.61 0.61 0.61 0.64 -0.05 29 4 114 +4
29OCT26 11.00 P 0.00 0.00 0.00 1.02 -0.05 31 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 1.45 -0.06 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.89 -0.11 31 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.40 -0.08 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.90 -0.08 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.40 -0.08 50 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.90 -0.08 55 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.40 -0.08 59 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.90 -0.08 64 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.40 -0.08 68 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.90 -0.08 72 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.40 -0.08 76 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.90 -0.08 79 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 7.40 -0.08 83 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 7.90 -0.08 87 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 8.40 -0.08 90 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 8.90 -0.08 93 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 9.40 -0.08 96 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 9.90 -0.08 99 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 10.90 -0.08 105 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 11.90 -0.08 110 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 12.90 -0.08 115 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 13.90 -0.06 120 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 14.90 -0.06 125 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 15.90 -0.08 130 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 16.90 -0.06 134 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 17.90 -0.06 138 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 18.90 -0.07 142 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 19.90 -0.06 146 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 20.90 - 150 0 0 -
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 0.00 33 0 127 0
27NOV26 8.00 P 0.00 0.00 0.00 0.03 0.00 32 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.04 0.00 30 0 141 0
27NOV26 8.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 1,029 0
27NOV26 8.75 P 0.00 0.00 0.00 0.09 -0.01 29 0 695 0
27NOV26 9.00 P 0.12 0.12 0.12 0.13 -0.02 29 70 355 +70
27NOV26 9.25 P 0.18 0.18 0.17 0.19 -0.02 29 201 4,122 +108
27NOV26 9.50 P 0.23 0.24 0.23 0.27 -0.01 30 31 568 +1
27NOV26 9.75 P 0.00 0.00 0.00 0.36 -0.02 29 0 234 0
27NOV26 10.00 P 0.00 0.00 0.00 0.46 -0.03 29 0 281 0
27NOV26 10.50 P 0.00 0.00 0.00 0.75 -0.04 30 0 220 0
27NOV26 11.00 P 1.09 1.09 1.09 1.11 -0.05 31 331 557 +331
27NOV26 11.50 P 0.00 0.00 0.00 1.48 -0.06 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 1.94 -0.11 32 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 2.40 -0.12 33 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 2.90 -0.09 37 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.40 -0.10 41 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.90 -0.10 45 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.40 -0.10 49 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.90 -0.10 53 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.40 -0.08 57 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.90 -0.10 60 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.40 -0.08 63 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.90 -0.08 66 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 7.40 -0.10 69 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 7.90 -0.09 72 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 8.40 -0.08 74 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 8.90 -0.10 77 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 9.40 -0.10 80 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 9.90 -0.10 82 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 10.90 -0.08 87 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 11.90 -0.09 92 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 12.90 -0.10 96 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 13.90 -0.06 100 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 14.90 -0.08 104 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 15.90 -0.08 108 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 16.90 -0.10 111 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 17.90 -0.08 115 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 18.90 -0.07 118 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 19.90 -0.10 121 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 20.90 - 124 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 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 69 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 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 64 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 54 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 47 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 30 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 30 0 935 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 274 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 2,317 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 968 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 1,374 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 -0.01 29 0 1,560 0
30DEC26 9.00 P 0.19 0.19 0.18 0.20 -0.01 29 65 3,680 +32
30DEC26 9.25 P 0.00 0.00 0.00 0.26 -0.02 29 0 1,904 0
30DEC26 9.50 P 0.31 0.31 0.31 0.34 -0.03 29 5 2,470 +5
30DEC26 9.75 P 0.00 0.00 0.00 0.44 -0.02 29 0 1,308 0
30DEC26 10.00 P 0.58 0.58 0.58 0.55 -0.03 29 2 547 +2
30DEC26 10.50 P 0.00 0.00 0.00 0.84 -0.04 30 0 371 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 -0.05 30 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.55 -0.05 30 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 1.98 -0.11 31 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.48 -0.06 36 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.90 -0.11 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.40 -0.10 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.90 -0.10 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.40 -0.10 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.90 -0.10 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.40 -0.09 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.90 -0.10 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.40 -0.09 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.90 -0.08 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.40 -0.10 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.90 -0.09 63 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.40 -0.09 65 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.90 -0.10 67 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.40 -0.10 70 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.90 -0.10 72 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.90 -0.08 76 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.90 -0.09 80 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.90 -0.10 84 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.90 -0.09 87 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.90 -0.09 91 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.90 -0.08 94 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 16.90 -0.10 97 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 17.90 -0.09 100 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 18.90 -0.09 103 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 19.90 -0.10 106 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 20.90 - 109 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 57 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 53 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 52 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 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 47 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 38 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 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.02 0.00 29 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 31 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.05 0.00 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 0.00 30 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 0.00 30 0 708 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 488 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 -0.01 29 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 1,111 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 -0.01 29 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 -0.02 29 0 579 0
30MAR27 9.25 P 0.41 0.41 0.41 0.42 -0.02 29 1 1,518 0
30MAR27 9.50 P 0.50 0.50 0.50 0.51 -0.03 28 1 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.62 -0.03 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 0.74 -0.01 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.02 -0.01 29 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.35 -0.04 30 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 1.68 -0.11 29 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.08 -0.11 29 0 91 0
30MAR27 12.50 P 0.00 0.00 0.00 2.49 -0.14 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.93 -0.16 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.40 -0.13 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.90 -0.10 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.40 -0.10 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.90 -0.11 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.40 -0.11 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.90 -0.10 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.40 -0.09 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.90 -0.10 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.40 -0.10 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.90 -0.09 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.40 -0.11 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.90 -0.10 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.40 -0.10 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.90 -0.10 58 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.90 -0.10 61 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.90 -0.09 65 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.90 -0.10 68 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.90 -0.09 70 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 14.90 -0.10 73 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 15.90 -0.09 76 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 16.90 -0.10 78 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 17.90 -0.09 81 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 18.90 -0.09 83 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 19.90 -0.10 85 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 20.90 - 87 0 0 -
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 0.00 33 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29JUN27 7.00 P 0.12 0.12 0.12 0.09 -0.01 31 5 290 -5
29JUN27 7.25 P 0.00 0.00 0.00 0.12 -0.01 31 0 272 0
29JUN27 7.50 P 0.00 0.00 0.00 0.16 0.00 32 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.20 -0.01 31 0 456 0
29JUN27 8.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 598 0
29JUN27 8.25 P 0.00 0.00 0.00 0.31 -0.02 31 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.38 -0.01 31 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.46 -0.02 31 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.54 -0.02 31 0 386 0
29JUN27 9.25 P 0.64 0.64 0.64 0.64 -0.03 31 1 249 -1
29JUN27 9.50 P 0.72 0.72 0.72 0.75 -0.02 32 1 699 +1
29JUN27 9.75 P 0.00 0.00 0.00 0.87 -0.02 32 0 242 0
29JUN27 10.00 P 0.00 0.00 0.00 0.99 -0.03 32 0 102 0
29JUN27 10.50 P 0.00 0.00 0.00 1.27 -0.04 32 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 1.59 -0.04 32 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 1.93 -0.05 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.30 -0.06 33 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.71 -0.06 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.14 -0.06 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.58 -0.07 35 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.04 -0.08 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.48 -0.13 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.95 -0.14 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.40 -0.15 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.90 -0.11 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.40 -0.09 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.90 -0.10 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.40 -0.10 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.90 -0.09 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.40 -0.11 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.90 -0.10 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 9.40 -0.10 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.90 -0.10 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.90 -0.10 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 11.90 -0.09 57 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 12.90 -0.10 59 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 13.90 -0.09 62 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 14.90 -0.10 64 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 15.90 -0.09 67 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 16.90 -0.10 69 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 17.90 -0.09 71 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 18.90 -0.09 73 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 19.90 -0.10 75 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 20.90 - 77 0 0 -
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.30 0.00 32 0 2 0
29SEP27 8.00 P 0.00 0.00 0.00 0.36 0.00 32 0 20 0
29SEP27 8.25 P 0.00 0.00 0.00 0.43 0.00 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.51 -0.01 32 0 38 0
29SEP27 8.75 P 0.64 0.64 0.64 0.60 0.00 32 20 20 +20
29SEP27 9.00 P 0.00 0.00 0.00 0.70 0.00 32 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.80 0.00 32 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.91 -0.01 33 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 1.03 -0.01 32 0 127 0
29SEP27 10.00 P 0.00 0.00 0.00 1.16 -0.01 33 0 120 0
29SEP27 10.50 P 0.00 0.00 0.00 1.44 -0.02 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.75 -0.02 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.09 -0.02 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.45 -0.03 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.84 -0.04 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.25 -0.04 35 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.68 -0.05 35 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.12 -0.06 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.59 -0.06 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.06 -0.07 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.55 -0.07 40 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.05 -0.08 42 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.50 -0.14 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 6.97 -0.14 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 7.43 -0.15 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 7.90 -0.14 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 8.40 -0.11 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 8.90 -0.10 44 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 9.40 -0.10 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 9.90 -0.10 47 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 10.90 -0.10 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 11.90 -0.09 52 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 12.90 -0.10 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 13.90 -0.09 57 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 14.90 -0.10 59 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 15.90 -0.09 61 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 16.90 -0.10 63 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 17.90 -0.09 65 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 18.90 -0.09 67 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 19.90 -0.10 69 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 20.90 - 71 0 0 -
TOTAL PUT 1,112 139,766 +557
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$ 42.300
11SEP26 32.00 C 0.00 0.00 0.00 10.31 -0.08 141 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 9.81 -0.08 134 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 9.31 -0.08 127 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 8.81 -0.08 119 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 8.31 -0.08 112 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 7.81 -0.08 105 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 7.31 -0.08 98 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 6.81 -0.08 91 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 6.31 -0.08 85 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 5.81 -0.08 78 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 5.31 -0.08 71 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 4.81 -0.08 65 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 4.31 -0.08 58 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 3.81 -0.09 51 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 3.31 -0.10 45 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 2.82 -0.12 47 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 2.34 -0.14 47 0 100 0
11SEP26 40.50 C 0.00 0.00 0.00 1.89 -0.16 48 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 1.43 -0.20 44 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 1.06 -0.21 45 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.75 -0.21 46 0 2 0
11SEP26 42.50 C 0.56 0.56 0.56 0.50 -0.22 47 60 60 +60
11SEP26 43.00 C 0.47 0.47 0.38 0.33 -0.18 48 185 191 +96
11SEP26 43.50 C 0.19 0.25 0.19 0.20 -0.16 49 165 160 +118
11SEP26 44.00 C 0.25 0.25 0.25 0.11 -0.13 48 50 125 -49
11SEP26 44.50 C 0.00 0.00 0.00 0.06 -0.09 49 0 55 0
11SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.06 49 0 91 0
11SEP26 45.50 C 0.06 0.06 0.06 0.02 -0.04 52 5 41 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 16 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 73 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 90 0 55 0
11SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 95 0 55 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 132 0 24 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 10.35 -0.06 82 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 9.87 -0.04 85 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 9.40 0.00 88 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 8.90 -0.02 83 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 8.36 -0.05 69 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 7.91 -0.02 76 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 7.33 -0.09 46 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 6.83 -0.09 42 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 6.34 -0.09 46 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 5.84 -0.10 42 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 5.36 -0.10 45 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 4.88 -0.11 45 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 4.41 -0.11 45 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 3.95 -0.12 45 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 3.50 -0.14 44 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 3.08 -0.14 45 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 2.68 -0.15 45 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 2.30 -0.16 44 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 1.93 -0.17 43 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 1.61 -0.18 43 0 0 0
18SEP26 42.00 C 1.33 1.33 1.33 1.34 -0.17 44 3 3 +3
18SEP26 42.50 C 0.00 0.00 0.00 1.10 -0.17 44 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.89 -0.16 44 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.72 -0.16 45 0 4 0
18SEP26 44.00 C 0.00 0.00 0.00 0.57 -0.14 45 0 17 0
18SEP26 44.50 C 0.00 0.00 0.00 0.44 -0.13 45 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 0.34 -0.11 45 0 65 0
18SEP26 45.50 C 0.00 0.00 0.00 0.25 -0.10 45 0 26 0
18SEP26 46.00 C 0.00 0.00 0.00 0.19 -0.08 45 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.14 -0.07 45 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.06 45 0 300 0
18SEP26 47.50 C 0.00 0.00 0.00 0.07 -0.05 45 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.35 -0.05 44 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 11.41 -0.03 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.36 -0.07 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.40 -0.07 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.38 -0.10 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.40 -0.11 42 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 6.45 -0.13 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.53 -0.14 43 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 4.65 -0.17 43 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.84 -0.19 43 0 5 0
29SEP26 40.00 C 0.00 0.00 0.00 3.10 -0.21 43 0 22 0
29SEP26 41.00 C 0.00 0.00 0.00 2.45 -0.18 43 0 15 0
29SEP26 42.00 C 2.20 2.20 1.99 1.87 -0.25 42 39 184 +24
29SEP26 43.00 C 1.47 1.47 1.41 1.40 -0.24 42 1,000 1,213 +904
29SEP26 44.00 C 1.06 1.06 1.06 1.06 -0.20 43 50 3,270 -35
29SEP26 45.00 C 0.81 0.86 0.81 0.76 -0.19 43 9 1,589 +3
29SEP26 46.00 C 0.61 0.61 0.60 0.53 -0.17 43 17 1,034 -17
29SEP26 47.00 C 0.57 0.57 0.46 0.36 -0.14 43 31 1,193 -14
29SEP26 48.00 C 0.40 0.40 0.40 0.24 -0.11 43 45 758 0
29SEP26 49.00 C 0.00 0.00 0.00 0.16 -0.08 43 0 1,715 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 -0.07 43 0 2,018 0
29SEP26 52.50 C 0.13 0.13 0.11 0.03 -0.03 43 847 14,369 -114
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,956 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 589 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 101 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 122 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 129 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 132 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 135 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 138 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 141 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 143 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 146 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 151 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 154 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 156 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1,447 0
29OCT26 33.00 C 0.00 0.00 0.00 9.77 +0.05 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.86 -0.01 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.94 -0.06 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.01 -0.17 45 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.22 -0.15 45 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.48 -0.16 45 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.79 -0.17 45 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.16 -0.17 45 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.58 -0.12 45 0 1 0
29OCT26 42.00 C 3.34 3.34 3.22 3.05 -0.19 45 16 36 +1
29OCT26 43.00 C 2.78 2.78 2.61 2.61 -0.17 45 17 132 0
29OCT26 44.00 C 2.22 2.22 2.22 2.22 -0.16 45 2 838 +2
29OCT26 45.00 C 0.00 0.00 0.00 1.89 -0.16 46 0 1,252 0
29OCT26 46.00 C 0.00 0.00 0.00 1.57 -0.15 46 0 347 0
29OCT26 47.00 C 1.59 1.59 1.59 1.29 -0.14 46 1 5,271 +1
29OCT26 48.00 C 1.14 1.14 1.14 1.06 -0.13 46 15 5,686 0
29OCT26 49.00 C 0.00 0.00 0.00 0.86 -0.12 45 0 772 0
29OCT26 50.00 C 0.00 0.00 0.00 0.70 -0.11 45 0 709 0
29OCT26 52.50 C 0.60 0.62 0.60 0.40 -0.08 45 34 844 +32
29OCT26 55.00 C 0.00 0.00 0.00 0.22 -0.06 45 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.12 -0.04 45 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 2,986 0
29OCT26 62.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 46 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 55 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 195 0
27NOV26 33.00 C 0.00 0.00 0.00 10.25 -0.04 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.44 -0.02 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.65 -0.02 52 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.91 -0.07 52 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.14 -0.15 51 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.49 -0.14 51 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.87 -0.15 51 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 5.30 -0.14 51 0 29 0
27NOV26 41.00 C 5.00 5.00 4.71 4.78 -0.09 51 117 107 +47
27NOV26 42.00 C 4.33 4.33 4.27 4.25 -0.14 50 203 226 +203
27NOV26 43.00 C 3.89 3.90 3.83 3.81 -0.15 51 18 121 +16
27NOV26 44.00 C 0.00 0.00 0.00 3.44 -0.15 51 0 880 0
27NOV26 45.00 C 3.11 3.11 3.07 3.07 -0.15 51 139 315 +139
27NOV26 46.00 C 0.00 0.00 0.00 2.75 -0.11 52 0 6,060 0
27NOV26 47.00 C 2.49 2.54 2.49 2.45 -0.13 52 30 16,740 +30
27NOV26 48.00 C 2.23 2.24 2.22 2.16 -0.12 52 29 1,210 +29
27NOV26 49.00 C 2.04 2.05 2.01 1.90 -0.12 51 61 766 +31
27NOV26 50.00 C 0.00 0.00 0.00 1.67 -0.11 51 0 549 0
27NOV26 52.50 C 0.00 0.00 0.00 1.19 -0.10 51 0 495 0
27NOV26 55.00 C 1.06 1.06 1.06 0.84 -0.08 51 5 397 +5
27NOV26 57.50 C 0.00 0.00 0.00 0.59 -0.07 51 0 316 0
27NOV26 60.00 C 0.00 0.00 0.00 0.41 -0.05 51 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.28 -0.04 51 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.19 -0.03 51 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.13 -0.02 51 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.06 -0.02 51 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 13.22 -0.24 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.37 -0.15 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.55 -0.14 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.76 -0.14 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.00 -0.14 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.27 -0.12 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.57 -0.02 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.90 -0.10 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.28 -0.03 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.65 -0.16 51 0 0 0
30DEC26 40.00 C 6.14 6.14 6.14 6.12 -0.13 51 83 158 +83
30DEC26 41.00 C 5.64 5.66 5.47 5.59 -0.17 51 90 120 +90
30DEC26 42.00 C 5.20 5.20 5.01 5.12 -0.17 51 246 276 +231
30DEC26 43.00 C 4.75 4.75 4.58 4.69 -0.16 51 90 204 +90
30DEC26 44.00 C 4.36 4.36 4.25 4.29 -0.15 51 340 1,215 +308
30DEC26 45.00 C 4.16 4.16 3.96 3.92 -0.15 52 245 357 +215
30DEC26 46.00 C 3.64 3.64 3.64 3.58 -0.15 52 419 2,478 +419
30DEC26 47.00 C 0.00 0.00 0.00 3.28 -0.14 52 0 3,444 0
30DEC26 48.00 C 0.00 0.00 0.00 2.98 -0.14 52 0 257 0
30DEC26 49.00 C 0.00 0.00 0.00 2.70 -0.14 52 0 595 0
30DEC26 50.00 C 2.56 2.56 2.56 2.44 -0.13 52 2 1,316 0
30DEC26 52.50 C 0.00 0.00 0.00 1.88 -0.12 52 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 1.45 -0.10 52 0 4,554 0
30DEC26 57.50 C 0.00 0.00 0.00 1.10 -0.09 52 0 535 0
30DEC26 60.00 C 0.00 0.00 0.00 0.84 -0.08 52 0 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 0.61 -0.09 51 0 391 0
30DEC26 65.00 C 0.76 0.76 0.76 0.48 -0.05 52 15 1,199 +15
30DEC26 67.50 C 0.00 0.00 0.00 0.36 -0.04 51 0 2,917 0
30DEC26 70.00 C 0.00 0.00 0.00 0.27 -0.04 51 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 -0.03 51 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 -0.02 51 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 -0.02 51 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 50 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 54 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 14.30 -0.21 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.56 -0.20 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.84 -0.19 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.14 -0.19 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.47 -0.17 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.83 -0.10 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.22 -0.09 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.64 -0.12 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.09 -0.14 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.56 -0.06 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.07 -0.02 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.59 -0.15 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.14 -0.15 53 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 6.73 -0.14 53 0 74 0
30MAR27 44.00 C 0.00 0.00 0.00 6.34 -0.14 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.97 -0.14 54 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 5.62 -0.14 54 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 5.30 -0.13 54 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 4.99 -0.13 54 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 4.71 -0.12 54 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 4.28 -0.25 53 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 3.76 -0.12 54 0 405 0
30MAR27 55.00 C 0.00 0.00 0.00 3.20 -0.11 54 0 117 0
30MAR27 57.50 C 0.00 0.00 0.00 2.71 -0.10 54 0 228 0
30MAR27 60.00 C 0.00 0.00 0.00 2.30 -0.09 54 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 1.94 -0.09 54 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 1.65 -0.08 54 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.35 -0.11 53 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 1.14 -0.10 53 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 1.00 -0.06 54 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.84 -0.06 53 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.69 -0.07 53 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.59 -0.04 53 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.51 -0.02 53 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.43 -0.04 53 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 0.37 -0.03 54 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.31 -0.03 53 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.26 -0.03 53 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.22 -0.03 53 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.19 -0.02 53 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.16 -0.02 53 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.14 -0.01 53 0 348 0
29JUN27 33.00 C 0.00 0.00 0.00 13.47 -0.17 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.86 -0.17 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.27 -0.15 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.71 -0.16 55 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 11.17 -0.16 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.66 -0.16 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.17 -0.15 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.70 -0.13 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.27 -0.10 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.85 -0.09 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.44 -0.10 55 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.98 -0.09 55 0 463 0
29JUN27 45.00 C 0.00 0.00 0.00 7.62 -0.09 55 0 26 0
29JUN27 46.00 C 0.00 0.00 0.00 7.28 -0.08 55 0 147 0
29JUN27 47.00 C 0.00 0.00 0.00 6.96 -0.08 55 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 6.65 -0.08 55 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 6.36 -0.08 55 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 6.10 -0.06 55 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 5.43 -0.10 55 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 4.81 -0.10 55 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 4.26 -0.09 55 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 3.77 -0.09 55 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 3.34 -0.09 55 0 167 0
29JUN27 65.00 C 0.00 0.00 0.00 2.96 -0.08 55 0 127 0
29JUN27 67.50 C 0.00 0.00 0.00 2.63 -0.07 55 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 2.33 -0.07 55 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 2.07 -0.06 55 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.84 -0.06 55 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.63 -0.06 55 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.45 -0.05 55 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.29 -0.05 55 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 1.15 -0.04 55 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 1.02 -0.04 55 0 1 0
29JUN27 90.00 C 1.32 1.32 1.32 0.91 -0.04 55 120 526 +120
29JUN27 92.50 C 0.00 0.00 0.00 0.81 -0.04 55 0 657 0
29JUN27 95.00 C 0.00 0.00 0.00 0.73 -0.03 55 0 1,033 0
29SEP27 33.00 C 0.00 0.00 0.00 14.51 -0.14 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 14.02 -0.02 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.39 -0.20 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.85 -0.21 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.44 -0.09 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.95 -0.11 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.48 -0.11 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.04 -0.09 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.61 -0.10 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.13 -0.09 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.89 +0.27 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.45 -0.11 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.06 -0.03 55 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 8.70 -0.08 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.36 -0.09 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.06 -0.08 55 0 0 0
29SEP27 49.00 C 8.00 8.00 8.00 7.76 -0.09 55 105 105 +105
29SEP27 50.00 C 0.00 0.00 0.00 7.48 -0.09 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.85 -0.07 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.20 -0.08 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.62 -0.08 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 5.10 -0.07 56 0 0 0
TOTAL CALL 4,948 192,346 +3,191
11SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 16 0
11SEP26 39.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 38 0
11SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.06 49 0 95 0
11SEP26 40.50 P 0.00 0.00 0.00 0.08 -0.08 48 0 214 0
11SEP26 41.00 P 0.19 0.24 0.15 0.15 -0.10 47 42 208 +12
11SEP26 41.50 P 0.31 0.31 0.31 0.28 -0.11 48 30 412 +15
11SEP26 42.00 P 0.56 0.56 0.42 0.46 -0.13 48 122 292 -15
11SEP26 42.50 P 0.00 0.00 0.00 0.72 -0.11 49 0 12 0
11SEP26 43.00 P 1.11 1.11 1.11 1.04 -0.09 50 4 40 0
11SEP26 43.50 P 1.21 1.39 1.21 1.43 -0.05 52 17 58 -2
11SEP26 44.00 P 0.00 0.00 0.00 1.80 -0.03 48 0 56 0
11SEP26 44.50 P 0.00 0.00 0.00 2.25 -0.01 48 0 15 0
11SEP26 45.00 P 0.00 0.00 0.00 2.72 +0.02 47 0 150 0
11SEP26 45.50 P 0.00 0.00 0.00 3.21 +0.05 49 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 3.70 +0.06 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 4.20 +0.07 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 4.70 +0.08 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 5.20 +0.08 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 5.70 +0.08 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 6.20 +0.08 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 6.70 +0.08 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 7.20 +0.08 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 7.70 +0.08 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 8.71 +0.07 110 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 9.71 +0.07 120 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 10.71 +0.07 129 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 11.73 +0.05 156 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 12.73 +0.05 166 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 13.73 +0.05 176 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 14.73 +0.05 185 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 15.73 +0.05 195 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 16.73 +0.05 204 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 17.73 +0.05 212 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.18 -0.05 45 0 110 0
18SEP26 39.50 P 0.00 0.00 0.00 0.25 -0.05 45 0 0 0
18SEP26 40.00 P 0.36 0.36 0.36 0.34 -0.06 44 20 72 +20
18SEP26 40.50 P 0.00 0.00 0.00 0.46 -0.07 44 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.61 -0.08 44 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.80 -0.08 44 0 15 0
18SEP26 42.00 P 0.00 0.00 0.00 1.03 -0.07 44 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 1.29 -0.07 45 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 1.58 -0.07 45 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 1.91 -0.05 46 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 2.27 -0.06 46 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 2.60 -0.04 44 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 3.00 -0.02 44 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 3.42 -0.01 44 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 3.85 0.00 44 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 4.31 +0.02 45 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 4.77 +0.03 44 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 5.25 +0.04 45 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 5.73 +0.05 45 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 6.22 +0.06 46 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 6.71 +0.07 46 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 7.20 +0.07 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 7.70 -0.01 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 8.75 +0.06 66 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 9.74 +0.01 69 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 10.72 -0.01 69 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 11.73 0.00 78 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 12.74 +0.01 85 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 13.74 +0.01 90 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 14.73 0.00 91 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 90 0
29SEP26 36.00 P 0.16 0.16 0.16 0.09 -0.05 43 120 249 +98
29SEP26 37.00 P 0.22 0.25 0.22 0.17 -0.07 43 830 1,778 +630
29SEP26 38.00 P 0.34 0.38 0.33 0.30 -0.09 43 978 994 +706
29SEP26 39.00 P 0.57 0.57 0.54 0.48 -0.10 43 21 344 +21
29SEP26 40.00 P 0.74 0.74 0.74 0.75 -0.10 43 6 678 +6
29SEP26 41.00 P 1.08 1.11 1.06 1.09 -0.11 43 66 301 -66
29SEP26 42.00 P 1.55 1.58 1.51 1.53 -0.12 43 1,113 1,468 +830
29SEP26 43.00 P 2.07 2.13 1.98 2.07 -0.11 43 184 1,463 -183
29SEP26 44.00 P 2.60 2.88 2.60 2.67 -0.13 43 17 1,038 +2
29SEP26 45.00 P 3.37 3.37 3.37 3.38 -0.10 43 1 761 0
29SEP26 46.00 P 4.27 4.27 4.27 4.16 -0.07 43 1 890 0
29SEP26 47.00 P 0.00 0.00 0.00 4.99 -0.13 42 0 2,404 0
29SEP26 48.00 P 0.00 0.00 0.00 5.88 -0.02 43 0 863 0
29SEP26 49.00 P 0.00 0.00 0.00 6.80 +0.01 42 0 747 0
29SEP26 50.00 P 0.00 0.00 0.00 7.88 +0.17 52 0 5,768 0
29SEP26 52.50 P 0.00 0.00 0.00 10.25 +0.11 52 0 1,363 0
29SEP26 55.00 P 0.00 0.00 0.00 12.74 +0.01 60 0 2,195 0
29SEP26 57.50 P 0.00 0.00 0.00 15.23 +0.11 66 0 213 -1,352
29SEP26 60.00 P 0.00 0.00 0.00 17.73 +0.05 74 0 17 -10,000
29SEP26 62.50 P 0.00 0.00 0.00 20.21 +0.03 76 0 2,560 0
29SEP26 65.00 P 0.00 0.00 0.00 22.72 +0.01 85 0 258 -116
29SEP26 67.50 P 0.00 0.00 0.00 25.22 +0.01 92 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 27.72 +0.01 98 0 15 -355
29SEP26 72.50 P 0.00 0.00 0.00 30.21 +0.09 100 0 150 0
29SEP26 75.00 P 0.00 0.00 0.00 32.72 +0.04 109 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 35.24 +0.06 120 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 37.74 +0.12 126 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.24 +0.06 131 0 0 -30
29SEP26 85.00 P 0.00 0.00 0.00 42.74 +0.06 136 0 0 -30
29SEP26 87.50 P 0.00 0.00 0.00 45.23 +0.02 138 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.73 +0.02 142 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.21 +0.03 139 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.70 +0.02 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 55.20 +0.01 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 57.70 +0.06 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 60.20 +0.01 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 62.70 +0.02 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 65.20 +0.02 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 67.71 +0.02 166 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 70.23 +0.04 178 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 72.74 +0.05 185 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 75.20 +0.01 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 77.70 +0.01 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 80.20 +0.01 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 82.70 +0.02 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 85.23 +0.07 198 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 87.73 +0.04 201 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.28 -0.05 45 0 10 0
29OCT26 35.00 P 0.43 0.44 0.43 0.41 -0.06 45 3 3 +2
29OCT26 36.00 P 0.59 0.59 0.59 0.58 -0.06 45 32 288 +32
29OCT26 37.00 P 0.84 0.84 0.84 0.79 -0.05 45 15 162 +15
29OCT26 38.00 P 0.00 0.00 0.00 1.03 -0.06 45 0 1,245 0
29OCT26 39.00 P 1.34 1.34 1.34 1.33 -0.07 45 13 1,206 0
29OCT26 40.00 P 0.00 0.00 0.00 1.69 -0.07 45 0 676 0
29OCT26 41.00 P 0.00 0.00 0.00 2.11 -0.08 45 0 276 0
29OCT26 42.00 P 0.00 0.00 0.00 2.60 -0.07 45 0 372 0
29OCT26 43.00 P 3.13 3.13 3.13 3.15 -0.06 45 27 404 -27
29OCT26 44.00 P 3.74 3.74 3.72 3.75 -0.06 45 24 258 +20
29OCT26 45.00 P 0.00 0.00 0.00 4.37 -0.11 45 0 332 0
29OCT26 46.00 P 0.00 0.00 0.00 5.06 -0.06 45 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 5.79 -0.05 45 0 2,021 0
29OCT26 48.00 P 0.00 0.00 0.00 6.57 -0.04 45 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 7.48 -0.03 47 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 8.34 -0.01 48 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 10.66 +0.08 51 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 12.87 -0.06 49 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 15.31 0.00 52 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 17.75 +0.05 53 0 25 0
29OCT26 62.50 P 0.00 0.00 0.00 20.23 +0.05 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.74 +0.02 62 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 25.24 +0.01 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 27.74 +0.02 70 0 0 -2
29OCT26 72.50 P 0.00 0.00 0.00 30.24 +0.02 74 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 32.74 +0.02 78 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 35.24 +0.01 82 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 37.74 +0.01 86 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.66 -0.04 51 0 34 0
27NOV26 34.00 P 0.00 0.00 0.00 0.83 -0.05 51 0 390 0
27NOV26 35.00 P 0.00 0.00 0.00 1.05 -0.04 51 0 36 0
27NOV26 36.00 P 0.00 0.00 0.00 1.32 -0.06 51 0 162 0
27NOV26 37.00 P 0.00 0.00 0.00 1.61 -0.06 51 0 198 0
27NOV26 38.00 P 0.00 0.00 0.00 1.94 -0.07 50 0 329 0
27NOV26 39.00 P 0.00 0.00 0.00 2.32 -0.07 50 0 218 0
27NOV26 40.00 P 0.00 0.00 0.00 2.74 -0.07 50 0 454 0
27NOV26 41.00 P 3.22 3.22 3.22 3.20 -0.07 50 1 313 +1
27NOV26 42.00 P 0.00 0.00 0.00 3.71 -0.07 51 0 140 0
27NOV26 43.00 P 0.00 0.00 0.00 4.27 -0.06 51 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 4.87 -0.05 51 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 5.50 -0.04 51 0 310 0
27NOV26 46.00 P 0.00 0.00 0.00 6.18 -0.04 51 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 6.89 0.00 52 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 7.63 +0.03 52 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 8.40 +0.04 52 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 9.18 +0.03 52 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 11.24 +0.04 53 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 13.42 -0.01 54 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 15.66 +0.03 54 0 100 0
27NOV26 60.00 P 0.00 0.00 0.00 17.97 -0.02 54 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 20.34 +0.01 53 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 22.74 +0.02 52 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 25.24 +0.01 56 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 27.74 +0.02 59 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 30.24 +0.02 63 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.54 -0.04 52 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 0.70 -0.04 52 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 0.88 -0.03 52 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.07 -0.04 51 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 1.29 -0.05 51 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 1.56 -0.04 51 0 62 0
30DEC26 36.00 P 0.00 0.00 0.00 1.87 -0.06 51 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 2.20 -0.06 51 0 398 0
30DEC26 38.00 P 0.00 0.00 0.00 2.57 -0.07 51 0 393 0
30DEC26 39.00 P 0.00 0.00 0.00 2.95 -0.10 50 0 344 0
30DEC26 40.00 P 0.00 0.00 0.00 3.43 -0.07 51 0 564 0
30DEC26 41.00 P 0.00 0.00 0.00 3.92 -0.06 51 0 351 0
30DEC26 42.00 P 0.00 0.00 0.00 4.44 -0.06 51 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 5.00 -0.06 51 0 1,141 0
30DEC26 44.00 P 0.00 0.00 0.00 5.60 -0.05 51 0 887 0
30DEC26 45.00 P 6.30 6.30 6.30 6.22 -0.05 51 1 2,624 +1
30DEC26 46.00 P 6.83 6.90 6.83 6.89 -0.05 51 46 900 0
30DEC26 47.00 P 0.00 0.00 0.00 7.58 -0.04 52 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 8.31 -0.05 52 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 9.05 -0.05 52 0 1,056 0
30DEC26 50.00 P 0.00 0.00 0.00 9.84 +0.02 53 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 11.82 -0.05 53 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 13.91 -0.04 54 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 16.09 +0.06 54 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 18.32 +0.11 54 0 854 0
30DEC26 62.50 P 0.00 0.00 0.00 20.62 +0.13 54 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 22.95 +0.11 54 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 25.43 +0.17 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 27.74 +0.02 52 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 30.24 +0.02 55 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 32.74 +0.02 58 0 585 0
30DEC26 77.50 P 0.00 0.00 0.00 35.24 +0.01 61 0 137 0
30DEC26 80.00 P 0.00 0.00 0.00 37.74 +0.01 63 0 250 -4
30DEC26 82.50 P 0.00 0.00 0.00 40.24 +0.06 66 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 42.74 +0.06 68 0 0 -3
30DEC26 87.50 P 0.00 0.00 0.00 45.23 +0.02 70 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.73 +0.02 72 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.21 +0.03 72 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.70 +0.02 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 55.20 +0.01 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.70 +0.06 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 60.23 +0.04 83 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 62.73 +0.05 85 0 0 -15
30DEC26 107.50 P 0.00 0.00 0.00 65.20 +0.02 0 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.43 0.00 54 0 75 0
30MAR27 31.00 P 0.00 0.00 0.00 1.66 -0.01 53 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 1.91 -0.06 53 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.21 -0.02 53 0 18 0
30MAR27 34.00 P 0.00 0.00 0.00 2.53 -0.02 53 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 2.86 -0.04 52 0 19 0
30MAR27 36.00 P 0.00 0.00 0.00 3.28 -0.04 53 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.68 -0.05 53 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.12 -0.04 53 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 4.58 -0.05 53 0 295 0
30MAR27 40.00 P 0.00 0.00 0.00 5.07 -0.05 53 0 357 0
30MAR27 41.00 P 0.00 0.00 0.00 5.59 -0.05 53 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 6.14 -0.04 53 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 6.71 -0.05 53 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 7.31 -0.04 53 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 7.92 -0.05 53 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 8.58 -0.03 53 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 9.25 -0.05 53 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 9.95 +0.03 53 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 10.66 +0.02 54 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 11.40 -0.01 54 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 13.30 +0.09 54 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 15.28 +0.04 55 0 640 0
30MAR27 57.50 P 0.00 0.00 0.00 17.33 +0.04 55 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 19.45 +0.11 55 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 21.62 +0.11 56 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 23.84 +0.12 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 26.09 +0.13 56 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 28.38 +0.13 56 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 30.71 +0.16 56 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 33.04 +0.15 56 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 35.41 +0.17 55 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 37.80 +0.07 54 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 40.26 +0.07 55 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 42.74 +0.06 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 45.23 +0.02 57 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 47.73 +0.02 59 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 50.21 +0.03 59 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 52.70 +0.02 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 55.20 +0.01 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 57.70 +0.06 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 60.23 +0.04 67 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.26 0.00 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.63 0.00 54 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 4.02 -0.01 54 0 316 0
29JUN27 36.00 P 0.00 0.00 0.00 4.44 -0.01 54 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 4.87 -0.03 54 0 177 0
29JUN27 38.00 P 0.00 0.00 0.00 5.33 -0.04 54 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.82 -0.04 54 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 6.34 -0.03 53 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 6.88 -0.01 54 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.44 -0.01 54 0 66 0
29JUN27 43.00 P 0.00 0.00 0.00 8.03 -0.01 54 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 8.64 -0.01 54 0 129 0
29JUN27 45.00 P 9.31 9.31 9.31 9.25 -0.03 54 83 106 +83
29JUN27 46.00 P 0.00 0.00 0.00 9.92 -0.01 54 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 10.59 -0.03 54 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.26 +0.06 54 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 11.96 +0.05 54 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 12.68 +0.03 54 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 14.53 +0.07 55 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 16.46 +0.08 55 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 18.45 +0.09 56 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 20.50 +0.08 56 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 22.59 +0.09 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.73 +0.10 56 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 26.90 +0.09 56 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 29.12 +0.11 56 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 31.37 +0.10 56 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 33.64 +0.11 56 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 35.93 +0.12 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 38.25 +0.10 56 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 40.57 +0.09 55 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 42.95 +0.10 55 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 45.35 +0.09 55 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 47.78 +0.07 54 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 50.22 +0.04 53 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 52.71 +0.03 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.04 +0.02 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.49 +0.02 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.91 +0.01 54 0 19 0
29SEP27 36.00 P 0.00 0.00 0.00 5.36 +0.02 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.81 +0.01 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.27 -0.02 54 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.78 -0.02 54 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 7.33 0.00 54 0 53 0
29SEP27 41.00 P 0.00 0.00 0.00 7.87 -0.01 54 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 8.48 +0.03 54 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 8.93 -0.13 53 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.69 +0.03 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 10.29 0.00 54 0 10 0
29SEP27 46.00 P 0.00 0.00 0.00 10.94 0.00 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.61 0.00 54 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 12.28 0.00 54 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.97 +0.06 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.68 +0.06 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.51 +0.06 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.41 +0.08 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.37 +0.10 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 21.38 +0.11 56 0 1 0
TOTAL PUT 3,817 85,953 -9,706
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$ 6.185
29SEP26 4.60 C 0.00 0.00 0.00 1.61 -0.29 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.51 -0.27 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.41 -0.27 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.31 -0.28 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.21 -0.29 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.97 -0.28 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.74 -0.27 47 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.53 -0.25 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.35 -0.22 42 0 0 0
29SEP26 6.25 C 0.21 0.21 0.20 0.21 -0.18 40 116 176 +101
29SEP26 6.50 C 0.17 0.17 0.12 0.12 -0.13 40 270 497 +270
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.08 42 0 390 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.06 40 0 423 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.03 44 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 121 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 103 0 250 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 110 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 117 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 130 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 142 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 148 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 153 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 176 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 180 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 184 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 192 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 219 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 225 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 230 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 240 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 245 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 255 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 259 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 263 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 1.64 -0.26 55 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.55 -0.27 55 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.45 -0.27 52 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.36 -0.26 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.25 -0.28 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.03 -0.27 44 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.85 -0.23 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.67 -0.21 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.51 -0.20 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.37 -0.18 42 0 0 0
29OCT26 6.50 C 0.30 0.30 0.30 0.28 -0.14 43 2 2 +2
29OCT26 6.75 C 0.23 0.23 0.23 0.20 -0.11 43 100 123 +100
29OCT26 7.00 C 0.00 0.00 0.00 0.14 -0.09 43 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.09 -0.07 42 0 33 0
29OCT26 7.50 C 0.09 0.09 0.07 0.06 -0.06 42 28 62 +2
29OCT26 7.75 C 0.00 0.00 0.00 0.04 -0.04 42 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 127 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 -0.02 44 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 251 0
27NOV26 4.60 C 0.00 0.00 0.00 1.68 -0.26 52 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.59 -0.26 51 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.51 -0.25 51 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.42 -0.25 50 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.33 -0.25 48 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.14 -0.23 49 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.95 -0.22 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.79 -0.20 47 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.65 -0.19 47 0 15 0
27NOV26 6.25 C 0.00 0.00 0.00 0.51 -0.19 45 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.41 -0.17 45 0 15 0
27NOV26 6.75 C 0.33 0.33 0.33 0.33 -0.14 46 15 268 +15
27NOV26 7.00 C 0.00 0.00 0.00 0.26 -0.11 46 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.20 -0.10 46 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.15 -0.09 45 0 105 0
27NOV26 7.75 C 0.00 0.00 0.00 0.12 -0.07 46 0 85 0
27NOV26 8.00 C 0.00 0.00 0.00 0.09 -0.06 46 0 40 0
27NOV26 8.25 C 0.00 0.00 0.00 0.07 -0.04 46 0 70 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 -0.04 46 0 0 0
27NOV26 8.75 C 0.05 0.05 0.05 0.04 -0.02 46 16 16 +16
27NOV26 9.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.02 -0.02 45 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.73 -0.26 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.64 -0.26 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.56 -0.25 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.48 -0.25 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.40 -0.24 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.21 -0.23 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.04 -0.21 47 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.87 -0.21 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.73 -0.20 45 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 -0.18 44 0 36 0
30DEC26 6.50 C 0.00 0.00 0.00 0.51 -0.16 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.42 -0.15 45 0 36 0
30DEC26 7.00 C 0.00 0.00 0.00 0.35 -0.12 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 -0.10 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 -0.10 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 -0.08 45 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.07 45 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.06 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.04 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.04 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.02 45 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 83 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 55 0
30MAR27 4.60 C 0.00 0.00 0.00 1.87 -0.25 49 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.80 -0.24 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.71 -0.25 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.64 -0.24 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.57 -0.24 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.40 -0.23 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.24 -0.22 46 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.10 -0.20 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.98 -0.19 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 -0.17 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 -0.16 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.64 -0.18 44 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 -0.14 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 -0.13 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 -0.12 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 -0.11 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 -0.10 46 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 -0.08 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 -0.08 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 -0.07 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 -0.07 45 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.17 -0.05 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 -0.05 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 -0.03 46 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 1.98 -0.26 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.90 -0.27 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.86 -0.24 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.80 -0.23 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.73 -0.23 47 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.58 -0.22 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.42 -0.22 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.30 -0.20 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.18 -0.19 47 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.07 -0.18 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.98 -0.16 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.89 -0.15 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.77 -0.18 46 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.70 -0.14 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.64 -0.12 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.58 -0.12 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.53 -0.11 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.48 -0.10 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.43 -0.09 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.39 -0.08 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.35 -0.07 47 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.32 -0.06 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.28 -0.07 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.26 -0.05 47 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.23 -0.05 47 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.19 -0.04 47 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.15 -0.04 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.06 -0.01 47 0 36 0
29SEP27 4.60 C 0.00 0.00 0.00 2.13 -0.24 48 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 2.04 -0.26 47 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.00 -0.25 48 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.94 -0.23 48 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.88 -0.24 48 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.74 -0.21 48 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.59 -0.23 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.47 -0.20 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.36 -0.19 47 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.25 -0.18 47 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.15 -0.18 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.07 -0.16 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.98 -0.16 47 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.91 -0.15 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.83 -0.15 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.77 -0.13 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.70 -0.13 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.65 -0.12 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.59 -0.12 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.55 -0.10 47 0 0 0
TOTAL CALL 547 15,180 +506
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 4 0
29SEP26 5.75 P 0.08 0.08 0.08 0.07 +0.03 40 25 190 -5
29SEP26 6.00 P 0.15 0.15 0.15 0.14 +0.06 39 14 357 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.11 39 0 584 0
29SEP26 6.50 P 0.00 0.00 0.00 0.41 +0.15 37 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.63 +0.22 43 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.83 +0.23 37 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 1.08 +0.27 45 0 337 0
29SEP26 7.50 P 0.00 0.00 0.00 1.32 +0.28 46 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.57 +0.28 52 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.82 +0.28 58 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 2.07 +0.28 63 0 0 -40
29SEP26 8.50 P 0.00 0.00 0.00 2.32 +0.28 69 0 34 0
29SEP26 8.75 P 2.49 2.49 2.49 2.57 +0.28 74 3 0 -7
29SEP26 9.00 P 0.00 0.00 0.00 2.82 +0.28 79 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 3.07 +0.28 84 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.32 +0.28 89 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.57 +0.28 93 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.82 +0.28 97 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.32 +0.28 106 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.82 +0.28 114 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.32 +0.28 121 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.82 +0.28 129 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.32 +0.28 135 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.82 +0.28 142 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.32 +0.28 148 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.82 +0.28 154 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.32 +0.28 159 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.82 +0.28 165 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.32 +0.28 170 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.82 +0.28 175 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.32 +0.28 180 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.82 +0.28 185 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.32 +0.28 189 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.82 +0.28 194 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.32 +0.28 198 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.82 +0.28 203 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.32 +0.28 207 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.82 +0.28 211 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.82 +0.28 219 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.82 +0.28 226 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.82 +0.28 234 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.82 +0.28 240 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.82 +0.28 246 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.82 +0.28 253 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.82 +0.28 258 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.82 +0.28 264 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.82 +0.28 269 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.82 +0.28 275 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.82 +0.28 280 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.82 +0.28 284 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 +0.02 43 0 10 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 +0.04 43 0 46 0
29OCT26 5.75 P 0.00 0.00 0.00 0.19 +0.06 42 0 175 0
29OCT26 6.00 P 0.00 0.00 0.00 0.29 +0.09 42 0 49 0
29OCT26 6.25 P 0.42 0.42 0.42 0.41 +0.11 42 2 222 +2
29OCT26 6.50 P 0.00 0.00 0.00 0.55 +0.14 41 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.73 +0.17 42 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 0.93 +0.19 43 0 68 0
29OCT26 7.25 P 0.00 0.00 0.00 1.14 +0.21 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.37 +0.24 45 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.58 +0.23 40 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.82 +0.25 40 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.07 +0.27 44 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.32 +0.28 48 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.57 +0.28 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.82 +0.28 54 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.07 +0.28 58 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.32 +0.28 61 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.57 +0.28 64 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.82 +0.28 67 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.07 +0.02 47 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.08 +0.02 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.15 +0.04 46 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.22 +0.06 46 0 10 0
27NOV26 5.75 P 0.00 0.00 0.00 0.31 +0.08 46 0 10 0
27NOV26 6.00 P 0.00 0.00 0.00 0.41 +0.09 45 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.53 +0.11 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.69 +0.14 45 0 170 0
27NOV26 6.75 P 0.00 0.00 0.00 0.86 +0.16 46 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.02 +0.16 44 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.22 +0.19 45 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.43 +0.21 45 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.64 +0.21 44 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.86 +0.23 44 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.09 +0.23 43 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.32 +0.23 40 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.57 +0.25 43 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.82 +0.27 46 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.07 +0.28 49 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.32 +0.28 51 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.57 +0.28 54 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.82 +0.28 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.09 +0.02 45 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 +0.02 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 +0.04 46 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 +0.05 45 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.07 45 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.09 45 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.10 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.62 +0.12 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 +0.14 45 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 +0.15 44 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.10 +0.16 44 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.29 +0.18 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.49 +0.19 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.70 +0.20 45 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.91 +0.21 45 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.13 +0.22 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.36 +0.23 44 0 77 0
30DEC26 8.75 P 2.52 2.52 2.52 2.59 +0.23 44 3 91 +3
30DEC26 9.00 P 0.00 0.00 0.00 2.82 +0.24 41 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.07 +0.25 43 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.32 +0.27 45 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.57 +0.28 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.82 +0.28 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.32 +0.28 54 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 4.82 +0.28 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.32 +0.28 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.82 +0.28 65 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.32 +0.28 68 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.82 +0.28 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.32 +0.28 75 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.82 +0.28 78 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.32 +0.28 80 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.82 +0.28 83 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.32 +0.28 86 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.82 +0.28 88 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.32 +0.28 91 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.82 +0.28 93 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.32 +0.28 96 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.82 +0.28 98 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.32 +0.28 100 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.82 +0.28 102 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.32 +0.28 105 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.82 +0.28 107 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.82 +0.28 111 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.82 +0.28 114 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.82 +0.28 118 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.82 +0.28 121 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.82 +0.28 124 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.82 +0.28 128 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 +0.03 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.04 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.05 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 +0.05 46 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.38 +0.07 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 +0.06 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 +0.08 45 0 0 0
30MAR27 6.00 P 0.66 0.66 0.66 0.68 +0.10 45 2 7 -2
30MAR27 6.25 P 0.00 0.00 0.00 0.82 +0.12 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.96 +0.12 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.13 +0.15 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.30 +0.16 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.48 +0.17 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.67 +0.18 46 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.86 +0.18 46 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.06 +0.19 46 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.27 +0.20 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.49 +0.21 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.71 +0.22 47 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.92 +0.22 46 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.18 +0.26 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.40 +0.25 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.64 +0.27 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.87 +0.27 49 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.35 +0.28 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.83 +0.29 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.33 +0.29 53 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 5.82 +0.28 53 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 6.32 +0.28 56 0 0 0
30MAR27 13.00 P 6.78 6.78 6.78 6.82 +0.28 58 2 0 -2
30MAR27 13.50 P 0.00 0.00 0.00 7.32 +0.28 61 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.82 +0.28 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.32 +0.28 66 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.82 +0.28 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.32 +0.28 70 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.82 +0.28 72 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.32 +0.28 74 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.82 +0.28 76 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.32 +0.28 78 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.29 +0.05 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 +0.05 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 +0.06 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.41 +0.06 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.50 +0.06 46 0 20 0
29JUN27 5.50 P 0.60 0.60 0.60 0.60 +0.07 46 3 3 +3
29JUN27 5.75 P 0.00 0.00 0.00 0.72 +0.09 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.83 +0.07 45 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.98 +0.11 46 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.12 +0.14 45 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.30 +0.17 47 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 +0.15 46 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.63 +0.15 46 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.82 +0.16 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.01 +0.17 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.20 +0.17 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.40 +0.18 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.61 +0.19 47 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.81 +0.19 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.03 +0.20 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.25 +0.21 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.46 +0.21 47 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.69 +0.22 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.91 +0.22 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.40 +0.26 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.87 +0.27 49 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.35 +0.28 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.84 +0.28 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.33 +0.28 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.82 +0.28 52 0 0 0
29JUN27 13.50 P 7.15 7.17 7.15 7.32 +0.28 54 90 101 +90
29SEP27 4.60 P 0.00 0.00 0.00 0.38 +0.04 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.39 +0.03 46 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.45 +0.05 47 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.48 +0.06 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.52 +0.07 47 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.61 +0.06 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.71 +0.07 45 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.84 +0.08 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.97 +0.10 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.11 +0.11 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.26 +0.12 46 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.42 +0.13 46 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.59 +0.14 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.76 +0.15 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.94 +0.15 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.12 +0.15 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.32 +0.17 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.51 +0.17 47 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.70 +0.16 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.91 +0.17 47 0 0 0
TOTAL PUT 144 5,817 +42
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$ 16.830
29SEP26 9.75 C 0.00 0.00 0.00 7.12 -0.07 113 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.87 -0.07 108 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.39 -0.05 109 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.89 -0.06 99 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.38 -0.07 86 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.88 -0.06 77 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.37 -0.07 64 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.88 -0.07 60 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.38 -0.04 53 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.85 -0.07 0 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.36 -0.07 29 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 1.86 -0.07 23 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.39 -0.07 25 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 0.95 -0.07 24 0 437 0
29SEP26 16.50 C 0.00 0.00 0.00 0.57 -0.06 23 0 335 0
29SEP26 17.00 C 0.00 0.00 0.00 0.33 -0.05 25 0 423 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.03 25 0 157 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 300 0
29SEP26 18.50 C 0.04 0.04 0.04 0.03 -0.01 26 1 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 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 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.14 -0.06 92 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.89 -0.06 88 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.39 -0.07 80 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.89 -0.07 73 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.39 -0.08 66 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.90 -0.06 62 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.40 -0.07 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.90 -0.08 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.41 -0.07 45 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.86 -0.08 0 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.37 -0.07 24 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.90 -0.06 26 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.45 -0.07 25 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 1.06 -0.09 26 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.74 -0.06 26 0 207 0
29OCT26 17.00 C 0.53 0.53 0.53 0.49 -0.04 26 23 171 -23
29OCT26 17.50 C 0.35 0.35 0.35 0.31 -0.03 26 23 162 0
29OCT26 18.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 128 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 111 0
29OCT26 19.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.02 0.00 27 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 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 43 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.40 -0.06 72 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.90 -0.06 65 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.41 -0.06 61 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.90 -0.06 54 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.40 -0.07 48 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.91 -0.07 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.41 -0.07 39 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.87 -0.07 26 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.39 -0.08 26 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.95 -0.06 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.54 -0.06 27 0 30 0
27NOV26 16.00 C 0.00 0.00 0.00 1.19 -0.05 27 0 67 0
27NOV26 16.50 C 0.00 0.00 0.00 0.91 -0.05 28 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.68 -0.04 28 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.49 -0.04 28 0 18 0
27NOV26 18.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 30 0
27NOV26 18.50 C 0.00 0.00 0.00 0.24 -0.03 27 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 45 0
27NOV26 21.00 C 0.07 0.07 0.07 0.03 -0.01 27 22 27 +22
27NOV26 22.00 C 0.00 0.00 0.00 0.02 0.00 30 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 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.20 0.00 79 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.95 0.00 75 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.45 -0.01 69 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.95 -0.01 63 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.46 -0.01 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.96 0.00 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.46 -0.01 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.97 -0.01 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.47 -0.01 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.98 +0.04 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.43 -0.07 27 0 260 0
30DEC26 15.00 C 1.91 1.91 1.91 2.02 -0.06 27 15 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.65 -0.06 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.35 -0.07 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.08 -0.05 28 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 0.86 -0.04 28 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 -0.04 28 0 195 0
30DEC26 18.00 C 0.00 0.00 0.00 0.51 -0.03 28 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 -0.02 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 -0.02 28 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.02 27 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 66 0
30DEC26 21.00 C 0.13 0.13 0.13 0.08 -0.01 28 30 33 +30
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.20 0.00 59 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.95 0.00 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.45 -0.01 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.96 0.00 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.46 -0.01 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.96 0.00 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.47 0.00 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.00 +0.02 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.55 +0.07 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.13 +0.06 31 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.66 -0.05 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.36 -0.05 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 2.01 -0.04 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.73 -0.04 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.49 -0.04 28 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 -0.02 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.09 -0.02 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.91 -0.03 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 -0.02 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.63 -0.02 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 -0.02 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 0.00 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.20 0.00 48 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.95 0.00 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.45 -0.01 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.97 +0.01 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.51 +0.04 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.05 +0.09 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.60 +0.03 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.18 +0.03 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.78 +0.06 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.41 +0.01 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 3.06 +0.05 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.69 -0.05 29 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.36 -0.07 28 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.13 -0.04 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.85 -0.06 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.66 -0.05 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.46 -0.05 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.27 -0.06 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.12 -0.05 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.97 -0.05 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.84 -0.05 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.73 -0.04 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.54 -0.04 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.39 -0.04 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.55 +0.05 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.11 +0.05 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.69 +0.08 29 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.28 +0.04 29 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.90 +0.01 28 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.58 +0.02 29 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.24 0.00 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.88 -0.08 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.61 -0.07 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.36 -0.07 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.12 -0.07 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.91 -0.07 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.71 -0.06 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.54 -0.06 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.37 -0.06 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.23 -0.05 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.09 -0.05 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.97 -0.04 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.80 -0.02 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
TOTAL CALL 114 7,726 +29
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 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 45 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 0.00 0.00 0.00 0.01 0.00 25 0 575 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 639 0
29SEP26 16.00 P 0.13 0.13 0.09 0.09 0.00 24 23 971 +11
29SEP26 16.50 P 0.23 0.23 0.20 0.23 +0.02 24 22 522 +18
29SEP26 17.00 P 0.00 0.00 0.00 0.46 +0.03 24 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.79 +0.04 23 0 324 0
29SEP26 18.00 P 0.00 0.00 0.00 1.21 +0.05 24 0 90 0
29SEP26 18.50 P 0.00 0.00 0.00 1.68 +0.07 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.17 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.17 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.17 +0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.17 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.17 +0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.17 +0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.17 +0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.17 +0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.17 +0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.17 +0.07 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 43 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 0.00 26 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 134 0
29OCT26 15.00 P 0.12 0.12 0.12 0.13 0.00 26 23 234 +23
29OCT26 15.50 P 0.00 0.00 0.00 0.23 0.00 25 0 164 0
29OCT26 16.00 P 0.00 0.00 0.00 0.40 +0.02 25 0 223 0
29OCT26 16.50 P 0.00 0.00 0.00 0.62 +0.03 25 0 421 0
29OCT26 17.00 P 0.00 0.00 0.00 0.92 +0.04 25 0 106 0
29OCT26 17.50 P 1.23 1.23 1.23 1.26 +0.03 25 15 19 -15
29OCT26 18.00 P 0.00 0.00 0.00 1.68 +0.06 26 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 2.11 +0.06 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.57 +0.07 26 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 3.05 +0.07 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.46 +0.06 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.46 +0.07 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.46 +0.07 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 27 0 2 0
27NOV26 13.00 P 0.04 0.04 0.04 0.02 -0.01 27 2 7 +2
27NOV26 13.50 P 0.07 0.07 0.07 0.05 0.00 28 1 3 +1
27NOV26 14.00 P 0.00 0.00 0.00 0.09 0.00 27 0 15 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 -0.01 27 0 81 0
27NOV26 15.00 P 0.00 0.00 0.00 0.25 0.00 27 0 266 0
27NOV26 15.50 P 0.00 0.00 0.00 0.39 +0.01 27 0 225 0
27NOV26 16.00 P 0.00 0.00 0.00 0.57 +0.01 26 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.80 +0.02 26 0 51 0
27NOV26 17.00 P 0.00 0.00 0.00 1.09 +0.03 26 0 62 0
27NOV26 17.50 P 0.00 0.00 0.00 1.42 +0.03 26 0 13 0
27NOV26 18.00 P 0.00 0.00 0.00 1.76 -0.01 25 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.21 +0.05 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.64 +0.05 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.05 +0.01 22 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.53 0.00 21 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.48 +0.05 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.46 +0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.46 +0.01 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.46 +0.07 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 32 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 0.00 0.00 0.00 0.03 0.00 28 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 0.00 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 0.00 27 0 36 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 0.00 27 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 +0.01 27 0 310 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 +0.01 27 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.72 +0.03 27 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.95 +0.03 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.22 +0.02 26 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.55 +0.06 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.99 +0.10 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.31 +0.04 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.73 +0.06 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.09 -0.05 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.53 -0.09 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.48 -0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.46 -0.01 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.46 0.00 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.46 +0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.39 -0.09 0 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 29 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 0.00 29 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 0.00 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 +0.01 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 +0.02 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 +0.02 27 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 +0.01 27 0 104 0
30MAR27 15.50 P 0.00 0.00 0.00 0.81 +0.02 27 0 55 0
30MAR27 16.00 P 0.00 0.00 0.00 1.02 +0.02 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.26 +0.02 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.52 +0.01 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.83 +0.01 27 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.20 +0.04 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.56 +0.05 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.86 -0.03 26 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.25 -0.04 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.66 -0.08 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.57 -0.08 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.48 -0.05 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.46 -0.03 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.46 0.00 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 28 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 0.00 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 0.00 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 0.00 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 0.00 28 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.32 0.00 28 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.42 0.00 28 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.55 +0.01 28 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.70 +0.01 28 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.88 +0.02 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.09 +0.04 29 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.31 +0.03 28 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.57 +0.04 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.81 +0.04 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.15 +0.05 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.44 0.00 28 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.83 +0.06 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.12 -0.08 28 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.50 -0.08 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.88 -0.10 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.73 -0.06 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.60 -0.08 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.51 -0.08 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.46 -0.04 0 0 0 0
29SEP27 11.50 P 0.24 0.24 0.24 0.20 -0.01 29 1 1 +1
29SEP27 12.00 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.48 0.00 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.61 -0.01 29 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.93 -0.01 30 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.13 +0.02 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.34 +0.01 30 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.59 +0.02 30 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 1.84 0.00 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.13 +0.02 30 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.43 +0.01 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.76 +0.01 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.09 +0.01 30 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.42 -0.02 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.79 -0.02 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.18 -0.02 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.97 -0.05 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.80 -0.09 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.69 -0.08 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.58 -0.05 29 0 0 0
TOTAL PUT 87 11,338 +41
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$ 5.855
29SEP26 3.80 C 0.00 0.00 0.00 2.06 -0.05 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.96 -0.05 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.76 -0.05 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.66 -0.05 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.96 -0.04 0 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.87 -0.06 37 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.62 -0.07 27 0 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 -0.05 26 0 615 0
29SEP26 5.75 C 0.21 0.21 0.20 0.21 -0.05 26 165 261 +6
29SEP26 6.00 C 0.13 0.13 0.11 0.10 -0.03 28 45 620 0
29SEP26 6.25 C 0.06 0.06 0.05 0.04 -0.02 29 37 613 +27
29SEP26 6.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 263 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.57 -0.04 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.48 -0.03 39 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.38 -0.03 36 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.28 -0.03 33 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.19 -0.02 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.09 -0.02 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.97 -0.04 0 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.88 -0.05 22 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.68 -0.05 30 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.50 -0.03 32 0 59 0
29OCT26 5.75 C 0.29 0.29 0.29 0.36 -0.02 34 30 239 0
29OCT26 6.00 C 0.21 0.21 0.19 0.24 -0.02 33 105 395 +98
29OCT26 6.25 C 0.00 0.00 0.00 0.16 -0.01 34 0 247 0
29OCT26 6.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 -0.01 33 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 65 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 0.00 35 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.58 -0.03 37 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.48 -0.03 34 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.38 -0.03 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.28 -0.04 29 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.19 -0.02 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.09 -0.03 30 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.97 -0.06 0 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.88 -0.06 19 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.69 -0.04 29 0 120 0
27NOV26 5.50 C 0.00 0.00 0.00 0.51 -0.05 30 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.36 -0.04 30 0 80 0
27NOV26 6.00 C 0.29 0.29 0.25 0.25 -0.04 30 105 30 +15
27NOV26 6.25 C 0.19 0.19 0.17 0.17 -0.03 31 93 122 +12
27NOV26 6.50 C 0.12 0.12 0.12 0.12 -0.02 32 9 86 +9
27NOV26 6.75 C 0.00 0.00 0.00 0.07 -0.02 31 0 61 0
27NOV26 7.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 -0.01 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 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.67 -0.05 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.58 -0.04 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.48 -0.04 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.38 -0.05 29 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.28 -0.05 26 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.19 -0.05 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.09 -0.06 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.01 -0.05 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.91 -0.05 27 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.73 -0.04 30 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.57 -0.04 31 0 184 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.04 31 0 5 0
30DEC26 6.00 C 0.37 0.37 0.37 0.32 -0.04 32 10 25 -10
30DEC26 6.25 C 0.24 0.24 0.23 0.23 -0.03 31 30 62 0
30DEC26 6.50 C 0.18 0.18 0.17 0.17 -0.03 32 45 56 +15
30DEC26 6.75 C 0.00 0.00 0.00 0.12 -0.02 32 0 55 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 135 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.07 -0.05 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.87 -0.05 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.78 -0.05 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.69 -0.05 33 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.60 -0.05 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.51 -0.06 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.43 -0.05 34 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.35 -0.05 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.27 -0.05 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.19 -0.05 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.11 -0.05 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 1.04 -0.05 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.87 -0.05 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.73 -0.04 33 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 -0.03 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.48 -0.03 32 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 -0.03 32 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 -0.03 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.24 -0.02 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.01 33 0 52 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.01 33 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 33 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 34 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 2.10 -0.06 36 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.01 -0.06 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.93 -0.05 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.84 -0.05 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.76 -0.05 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.67 -0.06 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.59 -0.06 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.51 -0.06 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.44 -0.05 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.36 -0.05 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.29 -0.05 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.22 -0.05 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.15 -0.05 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.99 -0.05 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.85 -0.04 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.72 -0.04 32 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 -0.03 32 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.52 -0.03 32 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 -0.02 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.37 -0.02 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.31 -0.02 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.27 -0.01 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 -0.01 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 -0.01 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 0.00 33 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 0.00 33 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.71 -0.05 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.63 -0.05 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.56 -0.05 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.48 -0.06 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.41 -0.05 31 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.34 -0.05 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.27 -0.06 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.20 -0.05 31 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.06 -0.03 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.93 -0.03 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.62 -0.02 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.54 -0.02 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.47 -0.01 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.40 -0.02 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.35 -0.01 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.26 -0.01 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.22 -0.01 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
TOTAL CALL 674 7,509 +172
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 85 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 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 71 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 44 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 509 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 30 0 656 0
29SEP26 5.75 P 0.11 0.11 0.11 0.11 0.00 29 20 417 +20
29SEP26 6.00 P 0.22 0.26 0.22 0.24 0.00 29 60 574 +5
29SEP26 6.25 P 0.42 0.45 0.42 0.44 +0.03 32 3 565 0
29SEP26 6.50 P 0.00 0.00 0.00 0.65 +0.05 28 0 182 0
29SEP26 6.75 P 0.00 0.00 0.00 0.92 +0.05 46 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 1.17 +0.05 55 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.42 +0.05 63 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.67 +0.05 70 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.92 +0.05 77 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.17 +0.05 84 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.42 +0.05 90 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.67 +0.05 96 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.92 +0.05 102 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.17 +0.05 107 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.42 +0.05 113 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.67 +0.05 118 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.92 +0.05 123 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 39 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 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 0.02 +0.01 36 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 +0.01 36 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 +0.01 35 0 24 0
29OCT26 5.50 P 0.00 0.00 0.00 0.15 +0.02 35 0 155 0
29OCT26 5.75 P 0.00 0.00 0.00 0.25 +0.03 36 0 391 0
29OCT26 6.00 P 0.00 0.00 0.00 0.38 +0.03 36 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.55 +0.03 36 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.74 +0.03 37 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 0.96 +0.04 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.20 +0.05 43 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.44 +0.04 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.69 +0.04 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.95 +0.04 60 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.21 +0.05 67 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.47 +0.05 73 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.72 +0.04 78 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 121 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 0.00 33 0 36 0
27NOV26 5.25 P 0.13 0.15 0.13 0.13 0.00 31 45 133 0
27NOV26 5.50 P 0.22 0.22 0.22 0.22 0.00 32 69 106 -30
27NOV26 5.75 P 0.00 0.00 0.00 0.34 +0.01 32 0 251 0
27NOV26 6.00 P 0.46 0.46 0.46 0.49 +0.02 32 15 35 -15
27NOV26 6.25 P 0.00 0.00 0.00 0.67 +0.03 33 0 8 0
27NOV26 6.50 P 0.00 0.00 0.00 0.87 +0.05 35 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.08 +0.03 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.31 +0.04 37 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.55 +0.05 40 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.79 +0.06 42 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.03 +0.06 44 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.27 +0.05 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.52 +0.05 48 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.77 +0.06 51 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 36 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 33 0 45 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 0.00 33 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 0.00 32 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 0.00 33 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 0.00 33 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 0.00 33 0 256 0
30DEC26 5.25 P 0.20 0.20 0.20 0.19 0.00 32 15 262 0
30DEC26 5.50 P 0.26 0.29 0.26 0.29 +0.01 33 85 165 +40
30DEC26 5.75 P 0.40 0.40 0.40 0.41 +0.02 33 2 56 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.03 32 0 45 0
30DEC26 6.25 P 0.00 0.00 0.00 0.71 +0.03 32 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.90 +0.04 32 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.11 +0.06 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.32 +0.04 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.55 +0.05 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.79 +0.06 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.03 +0.06 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.27 +0.05 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.52 +0.05 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.77 +0.06 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.01 +0.06 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.26 +0.06 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.51 +0.06 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.76 +0.06 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.01 +0.06 55 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 0.00 31 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 0.00 32 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 0.00 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 +0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 0.00 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 0.00 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 0.00 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 +0.01 33 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 +0.01 33 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 +0.01 32 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.41 +0.02 33 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 +0.03 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 +0.02 32 0 10 0
30MAR27 6.25 P 0.84 0.84 0.84 0.85 +0.05 34 5 2 -3
30MAR27 6.50 P 0.00 0.00 0.00 1.00 +0.03 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.19 +0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.39 +0.05 32 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.60 +0.05 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.82 +0.05 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.05 +0.05 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.28 +0.05 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.52 +0.05 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.77 +0.06 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.01 +0.06 36 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 +0.01 34 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 0.00 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 +0.01 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 17 0
29JUN27 4.60 P 0.00 0.00 0.00 0.18 +0.01 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 +0.01 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.40 +0.02 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 +0.02 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.63 +0.02 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.77 +0.03 33 0 0 0
29JUN27 6.25 P 0.90 0.90 0.90 0.89 -0.01 31 5 5 +5
29JUN27 6.50 P 0.00 0.00 0.00 1.09 +0.03 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.27 +0.04 33 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 +0.04 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.66 +0.04 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.87 +0.06 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.09 +0.05 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.31 +0.05 32 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.54 +0.05 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.78 +0.05 33 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.30 +0.01 33 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.34 +0.02 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.37 +0.01 33 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.48 +0.02 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.60 +0.02 34 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.72 +0.02 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.87 +0.02 34 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 1.03 +0.03 34 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.20 +0.03 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.38 +0.03 34 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.57 +0.04 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.76 +0.04 35 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.96 +0.04 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.17 +0.04 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.38 +0.04 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.60 +0.05 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.82 +0.05 34 0 0 0
TOTAL PUT 324 7,533 +22
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$ 156.100
11SEP26 131.00 C 0.00 0.00 0.00 25.12 +0.39 0 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 24.12 +0.39 0 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 23.12 +0.39 0 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 22.79 +1.06 152 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 21.12 +0.39 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 20.12 +0.39 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 19.12 +0.39 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 18.48 +0.75 111 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 17.12 +0.39 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 16.32 +0.59 88 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 15.38 +0.64 88 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 14.22 +0.48 69 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 13.12 +0.38 0 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 12.12 +0.38 0 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 11.13 +0.18 38 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 10.12 +0.27 0 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 9.27 +0.50 51 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 8.13 +0.26 28 0 8 -15
11SEP26 149.00 C 0.00 0.00 0.00 7.14 +0.22 28 0 22 0
11SEP26 150.00 C 0.00 0.00 0.00 6.16 +0.21 28 0 0 0
11SEP26 152.50 C 3.68 3.68 3.68 3.74 +0.06 23 1 365 -1
11SEP26 155.00 C 1.80 2.60 1.65 1.89 -0.10 27 52 706 +34
11SEP26 157.50 C 0.75 1.10 0.68 0.72 -0.22 27 93 1,152 +1
11SEP26 160.00 C 0.18 0.37 0.18 0.21 -0.13 28 75 637 +53
11SEP26 162.50 C 0.13 0.13 0.12 0.04 -0.06 28 45 749 +45
11SEP26 165.00 C 0.10 0.10 0.02 0.01 -0.02 31 104 353 -74
11SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 61 0
11SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 45 0 145 0
11SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
11SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 24.20 +0.39 34 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 23.20 +0.39 31 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 22.79 +0.98 70 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 21.20 +0.39 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 20.20 +0.38 0 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 19.20 +0.38 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 18.48 +0.66 49 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 17.21 +0.38 27 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 16.32 +0.48 38 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 15.38 +0.53 38 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 14.23 +0.35 26 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 13.25 +0.35 27 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 12.27 +0.32 26 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 11.30 +0.30 26 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 10.35 +0.28 26 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 9.42 +0.12 26 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 8.47 +0.05 25 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 7.49 -0.06 23 0 10 0
18SEP26 150.00 C 0.00 0.00 0.00 6.57 -0.20 22 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 4.70 +0.03 24 0 30 0
18SEP26 155.00 C 2.92 2.97 2.92 3.15 -0.06 25 30 18 +2
18SEP26 157.50 C 1.86 2.15 1.86 1.96 -0.11 25 162 171 -54
18SEP26 160.00 C 1.63 1.63 1.17 1.14 -0.14 26 89 508 +76
18SEP26 162.50 C 0.80 0.80 0.71 0.64 -0.12 26 61 218 +3
18SEP26 165.00 C 0.48 0.48 0.45 0.31 -0.09 26 150 330 +150
18SEP26 167.50 C 0.00 0.00 0.00 0.14 -0.06 26 0 361 0
18SEP26 170.00 C 0.17 0.20 0.17 0.06 -0.03 27 201 439 +200
18SEP26 172.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
18SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 82.66 +1.83 206 0 210 0
29SEP26 77.50 C 78.22 79.35 78.22 80.17 +1.84 198 43 289 +43
29SEP26 80.00 C 0.00 0.00 0.00 76.20 +0.36 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.70 +0.36 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 71.20 +0.35 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.70 +0.35 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.20 +0.34 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.70 +0.34 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 61.20 +0.34 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.70 +0.33 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 56.20 +0.33 0 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 53.70 +0.32 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.20 +0.32 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 48.70 +0.31 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.28 +0.39 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 43.70 +0.30 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 41.20 +0.30 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.70 +0.30 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.20 +0.29 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.70 +0.29 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 31.20 +0.28 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.81 +0.39 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 26.32 +0.39 27 0 10 -135
29SEP26 132.50 C 0.00 0.00 0.00 23.83 +0.38 26 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 21.36 +0.38 27 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 18.91 +0.37 27 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 16.51 +0.37 27 0 121 0
29SEP26 142.50 C 0.00 0.00 0.00 14.17 +0.35 27 0 400 0
29SEP26 145.00 C 0.00 0.00 0.00 11.57 +0.12 21 0 368 0
29SEP26 147.50 C 0.00 0.00 0.00 9.54 +0.18 24 0 863 0
29SEP26 150.00 C 0.00 0.00 0.00 7.68 +0.19 25 0 2,044 0
29SEP26 152.50 C 5.88 5.88 5.88 6.02 +0.22 26 15 5,177 0
29SEP26 155.00 C 4.17 4.68 4.17 4.59 +0.18 26 307 5,009 0
29SEP26 157.50 C 3.06 3.50 2.95 3.41 +0.15 27 202 23,287 -53
29SEP26 160.00 C 2.34 2.72 2.09 2.45 +0.11 27 198 7,720 +34
29SEP26 162.50 C 1.49 1.90 1.49 1.71 +0.08 27 7,233 45,926 +4,918
29SEP26 165.00 C 1.14 1.41 1.10 1.15 -0.01 27 392 5,305 +195
29SEP26 167.50 C 0.81 0.83 0.81 0.76 0.00 27 60 2,234 0
29SEP26 170.00 C 0.56 0.59 0.56 0.51 +0.03 27 84 4,205 +80
29SEP26 172.50 C 0.00 0.00 0.00 0.31 +0.02 27 0 2,765 0
29SEP26 175.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 6,144 0
29SEP26 177.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 2,857 0
29SEP26 180.00 C 0.00 0.00 0.00 0.06 0.00 27 0 1,246 0
29SEP26 182.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 1,356 0
29SEP26 185.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 28 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 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 40 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 46 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 52 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 63 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 65 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 68 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 70 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 73 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 77 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 82 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 92 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 96 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 99 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 103 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 106 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 110 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 113 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 116 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 119 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 122 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 125 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 128 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 130 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 133 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 136 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 82.66 +1.64 127 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 80.17 +1.64 122 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 76.43 +0.39 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 73.94 +0.39 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 71.45 +0.54 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 68.96 +0.39 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 66.47 +0.61 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 63.98 +0.62 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 61.49 +0.57 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 59.00 +0.58 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 56.51 +0.59 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 54.02 +0.60 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 51.53 +0.61 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 49.05 +0.66 33 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 46.56 +0.67 31 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 44.07 +0.67 29 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 41.59 +0.69 30 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 39.12 +0.72 31 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 36.65 +0.74 31 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 34.20 +0.79 31 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 31.77 +0.85 31 0 9 0
29OCT26 127.50 C 0.00 0.00 0.00 29.37 +0.35 31 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 27.01 +0.34 31 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 24.70 +0.33 31 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 22.45 +0.17 31 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 19.67 -0.07 25 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 17.64 +0.26 27 0 136 0
29OCT26 142.50 C 0.00 0.00 0.00 15.71 +0.24 28 0 160 0
29OCT26 145.00 C 0.00 0.00 0.00 13.94 +0.26 29 0 401 0
29OCT26 147.50 C 11.86 11.86 11.86 12.19 +0.19 29 15 336 0
29OCT26 150.00 C 10.22 10.23 10.22 10.61 +0.16 29 20 783 0
29OCT26 152.50 C 9.21 9.21 9.21 9.17 +0.14 30 30 1,299 0
29OCT26 155.00 C 8.33 8.33 7.45 7.86 +0.12 30 47 2,033 +32
29OCT26 157.50 C 6.80 6.80 6.34 6.68 +0.09 30 35 1,362 -16
29OCT26 160.00 C 5.03 5.03 5.03 5.63 +0.07 30 100 1,881 +100
29OCT26 162.50 C 4.50 4.77 4.40 4.71 +0.06 30 49 1,524 +28
29OCT26 165.00 C 4.10 4.10 3.68 3.91 +0.04 30 121 2,112 +106
29OCT26 167.50 C 3.25 3.25 3.21 3.22 +0.03 30 36 2,079 +21
29OCT26 170.00 C 2.84 2.84 2.60 2.63 +0.02 31 109 1,960 +90
29OCT26 172.50 C 2.04 2.25 2.04 2.13 +0.01 31 95 2,118 +50
29OCT26 175.00 C 1.80 1.80 1.80 1.71 -0.10 31 5 1,358 0
29OCT26 177.50 C 1.50 1.50 1.50 1.45 0.00 31 1 2,104 +1
29OCT26 180.00 C 1.25 1.26 1.25 1.15 0.00 31 226 1,429 +86
29OCT26 182.50 C 1.09 1.10 1.09 0.88 -0.03 31 30 249 +30
29OCT26 185.00 C 0.94 0.94 0.94 0.70 -0.01 31 15 243 +15
29OCT26 187.50 C 0.00 0.00 0.00 0.55 0.00 31 0 90 0
29OCT26 190.00 C 0.00 0.00 0.00 0.42 -0.01 31 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.32 -0.01 31 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 181 0
29OCT26 197.50 C 0.00 0.00 0.00 0.18 -0.01 31 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.14 0.00 31 0 1,051 0
29OCT26 205.00 C 0.00 0.00 0.00 0.08 0.00 31 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.05 0.00 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 0.15 0.15 0.15 0.02 0.00 33 4 8 -4
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 43 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 46 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 49 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 82.66 +1.47 98 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 80.17 +1.46 94 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 76.62 +0.39 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 74.14 +0.40 41 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 71.65 +0.39 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 69.17 +0.39 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 66.69 +0.83 37 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 64.21 +0.85 37 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 61.72 +0.80 30 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 59.25 +0.83 36 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 56.77 +0.85 35 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 54.30 +0.88 35 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 51.83 +0.91 35 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 49.37 +0.98 34 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 46.93 +1.04 35 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 44.49 +1.09 34 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 42.08 +1.18 35 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 39.70 +0.36 35 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 37.34 +1.43 35 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 34.20 +0.55 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 31.77 +0.32 0 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 30.52 +1.21 35 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 28.89 +0.34 38 0 99 0
27NOV26 132.50 C 0.00 0.00 0.00 26.78 +0.32 38 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 24.73 +0.41 37 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 22.90 +0.49 38 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 21.02 +0.40 37 0 118 0
27NOV26 142.50 C 0.00 0.00 0.00 19.19 +0.37 37 0 60 0
27NOV26 145.00 C 0.00 0.00 0.00 16.44 +0.17 33 0 90 0
27NOV26 147.50 C 14.46 14.46 14.46 14.89 +0.15 33 15 198 0
27NOV26 150.00 C 13.23 13.23 13.23 13.45 +0.13 33 15 230 +15
27NOV26 152.50 C 11.94 11.94 11.94 12.10 +0.11 33 15 450 +15
27NOV26 155.00 C 10.34 10.64 10.34 10.84 +0.09 33 47 513 +17
27NOV26 157.50 C 9.27 9.69 9.15 9.69 +0.08 34 221 1,484 +191
27NOV26 160.00 C 8.63 8.63 8.03 8.62 +0.07 34 113 5,604 +98
27NOV26 162.50 C 7.67 7.67 7.28 7.64 +0.05 34 126 371 +111
27NOV26 165.00 C 6.77 6.77 6.77 6.75 +0.04 34 56 313 +56
27NOV26 167.50 C 6.00 6.00 6.00 5.95 +0.03 34 33 220 +33
27NOV26 170.00 C 5.32 5.32 4.90 5.22 +0.02 34 561 646 0
27NOV26 172.50 C 4.21 4.21 4.21 4.57 +0.02 34 15 962 +15
27NOV26 175.00 C 3.74 3.74 3.74 3.98 0.00 34 51 306 +51
27NOV26 177.50 C 0.00 0.00 0.00 3.46 0.00 34 0 211 0
27NOV26 180.00 C 2.93 2.93 2.93 3.01 +0.01 34 6 145 0
27NOV26 182.50 C 2.62 2.67 2.60 2.63 -0.10 34 90 211 +90
27NOV26 185.00 C 0.00 0.00 0.00 2.32 -0.06 35 0 105 0
27NOV26 187.50 C 2.18 2.18 2.18 2.03 -0.02 35 15 649 +15
27NOV26 190.00 C 1.96 1.96 1.96 1.74 -0.02 35 15 293 +15
27NOV26 192.50 C 1.75 1.75 1.75 1.49 -0.01 35 22 112 +22
27NOV26 195.00 C 1.56 1.56 1.56 1.27 -0.01 35 15 131 +15
27NOV26 197.50 C 0.00 0.00 0.00 1.04 -0.05 35 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.89 -0.04 35 0 119 0
27NOV26 205.00 C 0.00 0.00 0.00 0.63 -0.03 35 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.46 -0.01 35 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.32 -0.01 35 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 2 0
27NOV26 230.00 C 0.00 0.00 0.00 0.11 0.00 35 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.05 0.00 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 82.66 +1.26 79 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 80.17 +1.25 75 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 76.84 +0.61 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 74.36 +0.39 0 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 71.89 +0.39 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 69.42 +0.64 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 66.95 +1.09 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 64.48 +1.12 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 62.02 +1.10 36 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 59.57 +0.39 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 57.12 +0.38 36 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 54.69 +1.27 36 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 52.27 +0.37 36 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 49.87 +1.48 36 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.93 +1.04 0 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 44.49 +0.96 0 0 0 0
30DEC26 115.00 C 43.00 43.00 43.00 43.22 +0.91 40 2 140 -2
30DEC26 117.50 C 0.00 0.00 0.00 39.70 +0.36 19 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.34 +0.49 23 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 35.02 +0.29 25 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 32.94 +0.27 28 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 30.91 +0.25 30 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 29.84 +1.13 36 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 27.88 +0.22 36 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 25.99 +0.21 36 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 24.17 -0.08 36 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 22.43 -0.16 36 0 97 0
30DEC26 142.50 C 0.00 0.00 0.00 20.76 +0.77 36 0 73 0
30DEC26 145.00 C 0.00 0.00 0.00 18.60 +0.13 34 0 392 0
30DEC26 147.50 C 0.00 0.00 0.00 17.14 +0.11 34 0 238 0
30DEC26 150.00 C 0.00 0.00 0.00 15.76 +0.09 34 0 1,739 0
30DEC26 152.50 C 0.00 0.00 0.00 14.46 +0.08 34 0 1,254 0
30DEC26 155.00 C 12.70 13.01 12.70 13.24 +0.06 34 63 1,513 +45
30DEC26 157.50 C 12.03 12.03 11.49 12.10 +0.06 35 104 1,407 +104
30DEC26 160.00 C 10.65 11.07 10.37 11.03 +0.04 35 191 1,893 -110
30DEC26 162.50 C 9.97 9.97 9.38 10.03 +0.03 35 159 804 +47
30DEC26 165.00 C 9.08 9.08 8.51 9.11 +0.02 35 180 1,428 +174
30DEC26 167.50 C 7.87 8.37 7.73 8.25 +0.01 35 385 978 +160
30DEC26 170.00 C 7.50 7.50 7.02 7.46 0.00 35 179 3,095 +120
30DEC26 172.50 C 6.82 6.82 6.41 6.73 -0.01 35 89 1,042 +45
30DEC26 175.00 C 0.00 0.00 0.00 6.06 -0.02 35 0 1,141 0
30DEC26 177.50 C 0.00 0.00 0.00 5.45 -0.02 35 0 886 0
30DEC26 180.00 C 0.00 0.00 0.00 4.89 -0.02 35 0 2,610 0
30DEC26 182.50 C 4.35 4.35 4.35 4.38 -0.03 35 1 2,444 0
30DEC26 185.00 C 0.00 0.00 0.00 3.92 -0.03 35 0 563 0
30DEC26 187.50 C 0.00 0.00 0.00 3.58 +0.04 36 0 201 0
30DEC26 190.00 C 0.00 0.00 0.00 3.24 +0.01 36 0 1,734 0
30DEC26 192.50 C 2.96 2.96 2.96 2.95 -0.02 36 15 326 +15
30DEC26 195.00 C 2.83 2.83 2.83 2.55 -0.11 36 15 868 +2
30DEC26 197.50 C 0.00 0.00 0.00 2.26 -0.03 36 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 2.00 -0.10 36 0 1,209 0
30DEC26 205.00 C 0.00 0.00 0.00 1.57 -0.03 36 0 447 0
30DEC26 210.00 C 0.00 0.00 0.00 1.22 -0.03 36 0 550 0
30DEC26 215.00 C 0.00 0.00 0.00 0.94 -0.03 36 0 496 0
30DEC26 220.00 C 1.05 1.05 1.05 0.75 -0.02 36 15 3,904 +15
30DEC26 225.00 C 0.00 0.00 0.00 0.56 -0.02 36 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.43 -0.01 36 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.33 -0.01 36 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.25 -0.01 36 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 743 0
30DEC26 255.00 C 0.00 0.00 0.00 0.11 0.00 36 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 206 0
30DEC26 280.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 82.66 +1.26 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 80.17 +1.25 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 77.53 +1.30 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 75.12 +1.15 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 72.71 +1.21 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 70.32 +1.54 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 67.94 +0.37 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 65.58 +0.37 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 63.25 +2.25 39 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.57 +0.39 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.12 +0.38 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 54.71 +0.34 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 52.56 +0.33 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 50.44 +0.33 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 48.36 +0.32 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 46.31 +0.30 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 44.32 +0.30 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 42.36 +0.29 33 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 40.45 +0.27 34 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 38.60 +0.27 34 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 36.79 +0.26 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 35.03 +0.24 35 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 33.33 +0.24 36 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 32.56 +0.43 39 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 30.79 +0.42 38 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 29.17 +0.46 38 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 27.63 +0.41 38 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 26.14 +0.23 38 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 24.73 +0.41 38 0 566 0
30MAR27 147.50 C 0.00 0.00 0.00 22.95 +0.17 37 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 21.69 +0.16 37 0 2,209 0
30MAR27 152.50 C 0.00 0.00 0.00 20.48 +0.15 38 0 454 0
30MAR27 155.00 C 0.00 0.00 0.00 19.32 +0.14 38 0 859 0
30MAR27 157.50 C 0.00 0.00 0.00 18.22 +0.13 38 0 1,398 0
30MAR27 160.00 C 0.00 0.00 0.00 17.16 +0.11 38 0 1,986 0
30MAR27 162.50 C 0.00 0.00 0.00 16.16 +0.11 38 0 571 0
30MAR27 165.00 C 0.00 0.00 0.00 15.21 +0.11 38 0 466 0
30MAR27 167.50 C 0.00 0.00 0.00 14.30 +0.09 38 0 537 0
30MAR27 170.00 C 0.00 0.00 0.00 13.44 +0.09 38 0 578 0
30MAR27 172.50 C 0.00 0.00 0.00 12.62 +0.08 38 0 698 0
30MAR27 175.00 C 0.00 0.00 0.00 11.85 +0.08 38 0 607 0
30MAR27 177.50 C 0.00 0.00 0.00 11.11 +0.06 38 0 449 0
30MAR27 180.00 C 0.00 0.00 0.00 10.42 +0.06 38 0 592 0
30MAR27 182.50 C 0.00 0.00 0.00 9.76 +0.05 38 0 1,203 0
30MAR27 185.00 C 0.00 0.00 0.00 9.14 +0.05 38 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 8.56 +0.04 38 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 8.01 +0.04 38 0 773 0
30MAR27 192.50 C 0.00 0.00 0.00 7.49 +0.03 38 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 7.03 +0.02 39 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 6.61 +0.01 39 0 58 0
30MAR27 200.00 C 6.50 6.50 6.50 6.22 0.00 39 1 488 0
30MAR27 205.00 C 0.00 0.00 0.00 5.53 +0.01 39 0 152 0
30MAR27 210.00 C 0.00 0.00 0.00 4.92 +0.01 39 0 139 0
30MAR27 215.00 C 0.00 0.00 0.00 4.28 +0.01 39 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 3.71 0.00 39 0 1,363 0
30MAR27 225.00 C 0.00 0.00 0.00 3.22 +0.01 39 0 451 0
30MAR27 230.00 C 0.00 0.00 0.00 2.71 +0.01 39 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 2.34 0.00 39 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 2.02 0.00 39 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.75 0.00 39 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.51 0.00 39 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 1.30 0.00 39 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 1.12 -0.01 39 0 29 0
30MAR27 265.00 C 0.00 0.00 0.00 0.97 0.00 39 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.83 -0.01 39 0 1,113 0
30MAR27 275.00 C 0.00 0.00 0.00 0.72 0.00 39 0 490 0
29JUN27 75.00 C 0.00 0.00 0.00 82.79 +1.39 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 80.40 +1.48 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 78.03 +1.80 41 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 75.68 +0.38 41 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 72.71 +1.21 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 70.32 +1.54 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 67.94 +0.37 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 65.58 +0.37 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 63.25 +1.25 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 60.21 +0.34 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 58.13 +0.33 20 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 56.08 +0.33 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 54.05 +0.33 31 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 52.09 +0.32 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 50.15 +0.31 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.25 +0.30 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 46.40 +0.28 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 44.61 +0.28 36 0 3 0
29JUN27 120.00 C 42.58 42.58 42.58 42.86 +0.28 37 1 3 +1
29JUN27 122.50 C 0.00 0.00 0.00 41.12 +0.27 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.49 +0.26 38 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 38.75 +0.44 40 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 37.13 +0.42 40 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 35.56 +0.41 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 34.02 +0.40 40 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 32.54 +0.38 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.14 +0.35 40 0 39 0
29JUN27 142.50 C 0.00 0.00 0.00 29.73 +0.27 40 0 30 0
29JUN27 145.00 C 0.00 0.00 0.00 27.93 +0.18 39 0 86 0
29JUN27 147.50 C 0.00 0.00 0.00 26.73 +0.18 39 0 30 0
29JUN27 150.00 C 24.39 24.39 24.39 25.54 +0.18 39 15 224 +15
29JUN27 152.50 C 0.00 0.00 0.00 24.34 +0.18 39 0 128 0
29JUN27 155.00 C 0.00 0.00 0.00 23.24 +0.14 40 0 193 0
29JUN27 157.50 C 0.00 0.00 0.00 22.24 +0.15 40 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 21.24 +0.15 40 0 57 0
29JUN27 162.50 C 0.00 0.00 0.00 20.23 +0.14 40 0 141 0
29JUN27 165.00 C 0.00 0.00 0.00 19.23 +0.13 40 0 158 0
29JUN27 167.50 C 0.00 0.00 0.00 18.39 +0.12 40 0 238 0
29JUN27 170.00 C 0.00 0.00 0.00 17.57 +0.12 40 0 349 0
29JUN27 172.50 C 0.00 0.00 0.00 16.75 +0.12 40 0 245 0
29JUN27 175.00 C 0.00 0.00 0.00 15.93 +0.12 40 0 45 0
29JUN27 177.50 C 0.00 0.00 0.00 15.11 +0.12 40 0 183 0
29JUN27 180.00 C 0.00 0.00 0.00 14.97 +0.04 41 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 14.31 +0.62 41 0 148 0
29JUN27 185.00 C 0.00 0.00 0.00 13.54 +0.50 41 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 12.87 +0.48 41 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 11.83 +0.08 40 0 80 0
29JUN27 192.50 C 0.00 0.00 0.00 11.59 +0.41 41 0 34 0
29JUN27 195.00 C 10.66 10.66 10.66 10.74 +0.06 40 4 56 -4
29JUN27 197.50 C 0.00 0.00 0.00 10.24 +0.06 40 0 105 0
29JUN27 200.00 C 0.00 0.00 0.00 9.76 -0.02 40 0 56 0
29JUN27 205.00 C 0.00 0.00 0.00 8.75 +0.06 40 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 7.94 +0.04 40 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 7.19 +0.04 40 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 6.46 -0.08 40 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 5.88 -0.14 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 5.42 -0.13 41 0 172 0
29JUN27 235.00 C 0.00 0.00 0.00 4.99 -0.04 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 4.51 +0.01 41 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 4.00 -0.10 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 3.61 -0.10 41 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 3.23 +0.01 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 2.90 +0.01 41 0 30 0
29JUN27 265.00 C 0.00 0.00 0.00 2.64 +0.01 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 2.46 +0.01 41 0 93 0
29JUN27 275.00 C 0.00 0.00 0.00 2.13 +0.01 41 0 18 0
29SEP27 77.50 C 0.00 0.00 0.00 80.66 +1.74 41 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 78.37 +2.14 42 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 75.68 +0.38 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 72.71 +1.21 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 70.32 +1.09 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 67.94 +0.37 23 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 65.58 +0.37 26 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 63.25 +0.36 27 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 61.21 +0.38 31 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 59.22 +0.44 33 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 57.32 +0.44 34 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 55.44 +0.45 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 53.57 +0.45 36 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 51.77 +0.45 36 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 50.05 +0.46 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 48.34 +0.46 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 46.63 +0.46 38 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 45.02 +0.46 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 43.48 +0.46 38 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 41.95 +0.47 39 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 40.41 +0.46 39 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 38.96 +0.46 39 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 37.61 +0.46 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 36.26 +0.46 39 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 34.92 +0.47 39 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 33.59 +0.47 40 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 32.39 +0.46 40 0 30 0
29SEP27 145.00 C 30.89 30.89 30.89 31.23 +0.45 40 15 45 +15
29SEP27 147.50 C 29.62 29.62 29.62 30.09 +0.46 40 15 30 +15
29SEP27 150.00 C 27.81 27.81 27.81 28.94 +0.46 40 15 122 +15
29SEP27 152.50 C 0.00 0.00 0.00 27.80 +0.46 40 0 66 0
29SEP27 155.00 C 0.00 0.00 0.00 26.78 +0.44 40 0 92 0
29SEP27 157.50 C 0.00 0.00 0.00 25.82 +0.44 40 0 65 0
29SEP27 160.00 C 24.15 24.15 24.15 24.86 +0.44 40 25 91 0
29SEP27 162.50 C 23.09 23.09 23.09 23.91 +0.45 40 15 165 +15
29SEP27 165.00 C 0.00 0.00 0.00 22.95 +0.44 40 0 75 0
29SEP27 167.50 C 21.89 21.89 21.70 22.02 +0.41 40 31 90 +27
29SEP27 170.00 C 0.00 0.00 0.00 21.24 +0.41 40 0 150 0
29SEP27 172.50 C 0.00 0.00 0.00 20.47 +0.42 40 0 64 0
29SEP27 175.00 C 0.00 0.00 0.00 19.69 +0.42 41 0 15 0
29SEP27 177.50 C 0.00 0.00 0.00 18.91 +0.41 41 0 34 0
29SEP27 180.00 C 0.00 0.00 0.00 18.14 +0.42 41 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 17.38 +0.37 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 16.77 +0.38 41 0 2 0
29SEP27 187.50 C 15.83 15.83 15.83 16.15 +0.37 41 15 15 +15
29SEP27 190.00 C 0.00 0.00 0.00 15.54 +0.38 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 14.93 +0.38 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 14.32 +0.39 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 13.70 +0.38 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 13.17 +0.34 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 12.23 +0.34 41 0 0 0
29SEP27 210.00 C 11.24 11.24 11.24 11.29 +0.05 41 20 20 +20
29SEP27 215.00 C 0.00 0.00 0.00 10.35 +0.04 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 9.57 -0.29 41 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 8.88 +0.03 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 8.18 +0.05 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 7.55 +0.13 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 7.07 +0.17 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 6.62 +0.24 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 6.22 +0.36 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 5.76 +0.42 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 5.31 +0.35 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 4.94 +0.35 42 0 2 0
TOTAL CALL 13,536 277,218 +7,549
11SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
11SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
11SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
11SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 40 0 24 0
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 61 0
11SEP26 148.00 P 0.06 0.06 0.05 0.01 -0.03 30 2 63 -2
11SEP26 149.00 P 0.00 0.00 0.00 0.02 -0.06 29 0 99 0
11SEP26 150.00 P 0.22 0.22 0.10 0.04 -0.10 29 66 376 +66
11SEP26 152.50 P 0.36 0.37 0.31 0.23 -0.27 28 223 1,308 +46
11SEP26 155.00 P 1.35 1.35 0.82 0.85 -0.47 29 124 832 -30
11SEP26 157.50 P 2.61 2.61 2.15 2.19 -0.56 30 41 612 +40
11SEP26 160.00 P 4.12 4.42 4.12 4.20 -0.53 33 16 55 +15
11SEP26 162.50 P 0.00 0.00 0.00 6.62 -0.43 42 0 30 0
11SEP26 165.00 P 0.00 0.00 0.00 8.90 -0.63 0 0 7 0
11SEP26 167.50 P 0.00 0.00 0.00 11.55 -0.52 59 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 14.32 -0.34 86 0 0 0
11SEP26 172.50 P 0.00 0.00 0.00 16.89 +0.09 100 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 19.03 -0.36 85 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 21.40 -0.49 0 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 24.02 -0.37 101 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 27.01 +0.12 147 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 29.01 -0.38 115 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 32.20 +0.32 177 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 34.01 -0.37 130 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 36.51 -0.37 137 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 39.01 -0.37 144 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 41.51 -0.36 151 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 44.01 -0.36 158 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 47.38 +0.51 240 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 49.70 +0.33 237 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 51.50 -0.37 176 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
18SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 100 0
18SEP26 141.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.04 -0.05 26 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.07 -0.06 27 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.10 -0.09 26 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.14 -0.12 26 0 0 0
18SEP26 147.00 P 0.39 0.40 0.39 0.21 -0.15 26 4 4 +4
18SEP26 148.00 P 0.45 0.45 0.45 0.31 -0.18 26 15 15 +15
18SEP26 149.00 P 0.60 0.65 0.60 0.43 -0.22 26 165 179 +165
18SEP26 150.00 P 0.80 0.81 0.71 0.58 -0.26 26 137 188 +132
18SEP26 152.50 P 1.54 1.54 1.54 1.17 -0.37 27 100 150 +98
18SEP26 155.00 P 2.66 2.66 1.96 2.10 -0.47 27 494 680 +392
18SEP26 157.50 P 4.07 4.07 3.26 3.41 -0.53 27 54 45 +15
18SEP26 160.00 P 0.00 0.00 0.00 5.11 -0.53 28 0 38 0
18SEP26 162.50 P 0.00 0.00 0.00 7.13 -0.53 29 0 30 0
18SEP26 165.00 P 0.00 0.00 0.00 9.12 -0.76 26 0 90 0
18SEP26 167.50 P 0.00 0.00 0.00 11.55 -0.52 29 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 14.32 -0.34 42 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 16.89 +0.09 48 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 19.03 -0.36 42 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 21.40 -0.49 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 24.02 -0.37 50 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 27.01 0.00 71 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 29.01 -0.49 57 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 32.20 +0.21 85 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 34.21 -0.35 74 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 36.71 -0.28 78 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 39.20 -0.27 81 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 41.71 -0.32 86 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 44.18 -0.28 88 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 47.38 +0.42 115 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 49.70 +0.24 114 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 56 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 49 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 46 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 43 0 474 0
29SEP26 120.00 P 0.07 0.07 0.07 0.01 0.00 40 5 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 37 0 258 0
29SEP26 125.00 P 0.10 0.10 0.10 0.01 0.00 34 40 333 -40
29SEP26 127.50 P 0.12 0.12 0.12 0.01 0.00 32 15 506 -15
29SEP26 130.00 P 0.15 0.15 0.15 0.01 0.00 29 30 1,045 -30
29SEP26 132.50 P 0.00 0.00 0.00 0.02 0.00 28 0 608 0
29SEP26 135.00 P 0.30 0.30 0.25 0.04 -0.01 28 8 3,247 0
29SEP26 137.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 4,280 0
29SEP26 140.00 P 0.40 0.42 0.39 0.18 -0.02 27 54 8,568 -34
29SEP26 142.50 P 0.60 0.60 0.58 0.34 -0.04 27 28 4,617 -6
29SEP26 145.00 P 1.00 1.00 0.75 0.61 -0.07 27 73 5,066 +14
29SEP26 147.50 P 1.12 1.26 1.12 1.03 -0.08 28 41 4,557 -18
29SEP26 150.00 P 1.92 1.92 1.50 1.61 -0.14 28 834 14,643 -1
29SEP26 152.50 P 2.42 2.68 2.42 2.44 -0.17 28 308 33,221 +265
29SEP26 155.00 P 3.81 3.99 3.32 3.51 -0.20 28 6,649 54,215 +5,046
29SEP26 157.50 P 4.80 4.85 4.80 4.82 -0.23 28 19 2,456 +13
29SEP26 160.00 P 7.00 7.00 7.00 6.37 -0.28 29 10 7,708 0
29SEP26 162.50 P 0.00 0.00 0.00 8.17 -0.32 29 0 2,491 0
29SEP26 165.00 P 0.00 0.00 0.00 10.17 -0.34 30 0 752 0
29SEP26 167.50 P 0.00 0.00 0.00 12.11 -0.59 29 0 803 0
29SEP26 170.00 P 0.00 0.00 0.00 14.32 -0.34 29 0 2,275 0
29SEP26 172.50 P 0.00 0.00 0.00 16.89 -0.03 34 0 986 0
29SEP26 175.00 P 0.00 0.00 0.00 19.03 -0.36 30 0 1,051 0
29SEP26 177.50 P 0.00 0.00 0.00 21.41 -0.48 28 0 1,223 0
29SEP26 180.00 P 0.00 0.00 0.00 24.02 -0.37 35 0 5,399 0
29SEP26 182.50 P 0.00 0.00 0.00 27.01 0.00 49 0 695 0
29SEP26 185.00 P 0.00 0.00 0.00 29.45 -0.05 51 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 32.20 +0.21 58 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 34.26 -0.30 53 0 837 0
29SEP26 192.50 P 0.00 0.00 0.00 36.74 -0.25 55 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 39.22 -0.25 57 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 41.71 -0.32 60 0 327 0
29SEP26 200.00 P 0.00 0.00 0.00 44.32 -0.14 65 0 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 49.70 +0.24 78 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 54.17 -0.13 71 0 283 0
29SEP26 215.00 P 0.00 0.00 0.00 59.16 -0.14 75 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 64.15 -0.15 79 0 209 0
29SEP26 225.00 P 0.00 0.00 0.00 69.13 -0.17 82 0 422 0
29SEP26 230.00 P 0.00 0.00 0.00 74.13 -0.17 86 0 1,024 0
29SEP26 235.00 P 0.00 0.00 0.00 79.12 -0.18 90 0 93 0
29SEP26 240.00 P 0.00 0.00 0.00 84.11 -0.19 93 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 89.24 -0.06 102 0 814 0
29SEP26 250.00 P 94.86 94.86 94.86 94.09 -0.21 100 1 105 -1
29SEP26 255.00 P 0.00 0.00 0.00 99.08 -0.22 102 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 104.07 -0.23 105 0 41 0
29SEP26 265.00 P 0.00 0.00 0.00 109.06 -0.24 108 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 114.05 -0.25 110 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 119.05 -0.25 114 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 124.04 -0.26 116 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 129.03 -0.27 118 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 134.02 -0.28 121 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 139.01 -0.29 123 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 144.00 -0.30 125 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 153.99 -0.31 129 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 163.97 -0.33 132 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 173.95 -0.35 135 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 183.94 -0.36 139 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 193.92 -0.38 140 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 203.90 -0.40 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 213.90 -0.40 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 223.90 -0.40 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 233.90 -0.40 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 243.90 -0.40 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 253.90 -0.40 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 263.90 -0.40 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 273.90 -0.40 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 283.90 -0.40 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 293.90 -0.40 0 0 239 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 66 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 61 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 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 48 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.20 0.20 0.20 0.01 0.00 33 2 202 -2
29OCT26 112.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 0.04 0.00 32 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 182 0
29OCT26 122.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 255 0
29OCT26 125.00 P 0.00 0.00 0.00 0.16 -0.03 31 0 98 0
29OCT26 127.50 P 0.68 0.68 0.67 0.26 -0.03 31 5 434 0
29OCT26 130.00 P 0.88 0.88 0.88 0.39 -0.05 31 1 486 -1
29OCT26 132.50 P 0.91 0.91 0.91 0.56 -0.07 31 38 462 +9
29OCT26 135.00 P 1.20 1.20 1.20 0.82 -0.07 31 1 491 +1
29OCT26 137.50 P 0.00 0.00 0.00 1.15 -0.10 31 0 677 0
29OCT26 140.00 P 2.12 2.12 2.01 1.57 -0.12 31 84 3,697 +46
29OCT26 142.50 P 2.31 2.60 2.31 2.07 -0.16 31 23 1,022 +4
29OCT26 145.00 P 3.35 3.35 3.02 2.71 -0.17 31 4,619 9,454 +3,451
29OCT26 147.50 P 3.80 4.00 3.80 3.49 -0.20 31 46 2,530 +6
29OCT26 150.00 P 5.12 5.12 4.66 4.39 -0.23 32 38 5,245 -3
29OCT26 152.50 P 5.50 5.50 5.50 5.40 -0.27 32 16 1,677 +3
29OCT26 155.00 P 6.89 7.00 6.86 6.61 -0.27 32 38 2,299 +1
29OCT26 157.50 P 8.19 8.19 8.19 7.93 -0.31 32 15 1,064 +15
29OCT26 160.00 P 10.15 10.15 9.66 9.38 -0.33 32 22 961 +9
29OCT26 162.50 P 0.00 0.00 0.00 10.99 -0.34 32 0 671 0
29OCT26 165.00 P 13.35 13.35 13.35 12.73 -0.36 33 2 500 0
29OCT26 167.50 P 0.00 0.00 0.00 14.55 -0.30 33 0 199 0
29OCT26 170.00 P 0.00 0.00 0.00 16.54 -0.24 34 0 270 0
29OCT26 172.50 P 0.00 0.00 0.00 18.59 -0.28 34 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 20.73 -0.40 35 0 59 0
29OCT26 177.50 P 0.00 0.00 0.00 22.98 -0.09 36 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 25.27 -0.32 37 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 27.63 -0.41 38 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 30.05 -0.41 40 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 32.50 -0.41 41 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 34.99 -0.42 44 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 37.52 -0.41 46 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 40.00 -0.35 48 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 42.43 -0.35 49 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 44.88 -0.34 50 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 49.78 -0.34 53 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 54.71 -0.33 56 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 59.64 -0.33 58 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 64.58 -0.33 60 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 69.53 -0.33 63 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 74.49 -0.32 65 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 79.45 -0.32 67 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 84.41 -0.33 69 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 89.38 -0.23 71 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 94.34 -0.25 73 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 99.32 -0.26 75 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 104.32 -0.26 78 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 109.30 -0.27 80 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 114.26 -0.30 81 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 119.25 -0.30 83 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 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 37 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.16 -0.02 35 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 0.24 -0.02 35 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.34 -0.04 35 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.47 -0.04 35 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.65 -0.05 35 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.86 -0.07 35 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 1.13 -0.07 35 0 1,075 0
27NOV26 130.00 P 2.00 2.00 2.00 1.46 -0.11 35 3 405 +3
27NOV26 132.50 P 0.00 0.00 0.00 1.84 -0.13 35 0 159 0
27NOV26 135.00 P 0.00 0.00 0.00 2.34 -0.13 35 0 413 0
27NOV26 137.50 P 3.67 3.68 3.41 2.87 -0.17 35 62 331 +28
27NOV26 140.00 P 4.05 4.05 4.05 3.53 -0.17 35 5 1,835 -5
27NOV26 142.50 P 0.00 0.00 0.00 4.26 -0.21 35 0 557 0
27NOV26 145.00 P 0.00 0.00 0.00 5.09 -0.21 35 0 4,499 0
27NOV26 147.50 P 6.82 6.82 6.82 6.02 -0.25 35 15 827 +9
27NOV26 150.00 P 7.80 7.80 7.60 7.05 -0.25 35 518 2,240 +4
27NOV26 152.50 P 9.20 9.20 9.20 8.19 -0.29 35 15 1,953 0
27NOV26 155.00 P 10.00 10.00 10.00 9.42 -0.29 36 1 1,659 0
27NOV26 157.50 P 0.00 0.00 0.00 10.77 -0.32 36 0 1,324 0
27NOV26 160.00 P 0.00 0.00 0.00 12.21 -0.32 36 0 1,038 0
27NOV26 162.50 P 0.00 0.00 0.00 13.75 -0.35 36 0 287 0
27NOV26 165.00 P 0.00 0.00 0.00 15.38 -0.36 36 0 150 0
27NOV26 167.50 P 0.00 0.00 0.00 17.09 -0.38 36 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 18.92 -0.38 37 0 84 0
27NOV26 172.50 P 0.00 0.00 0.00 20.17 -0.39 35 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 22.11 -0.38 35 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 24.06 -0.38 35 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 26.12 -1.19 35 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 28.21 -1.26 35 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 31.27 -0.42 39 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 33.55 -0.41 40 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 35.84 -0.42 41 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 38.21 -0.42 42 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 40.59 -0.42 43 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 43.02 -0.42 44 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 45.47 -0.42 45 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 50.35 -0.39 48 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 55.16 -0.38 49 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 60.00 -0.38 51 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 64.87 -0.38 53 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 69.76 -0.37 54 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 74.66 -0.37 56 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 79.58 -0.36 57 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 84.51 -0.35 59 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 89.44 -0.35 60 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 94.39 -0.34 62 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 99.35 -0.36 63 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 104.32 -0.26 65 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 109.30 -0.27 66 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 114.27 -0.29 68 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 119.25 -0.30 69 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 41 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 0.00 35 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.03 -0.01 36 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 0.07 -0.01 36 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.14 -0.02 36 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.28 -0.02 36 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.38 -0.04 36 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.50 -0.06 36 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.66 -0.09 36 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.85 -0.07 36 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 1.10 -0.12 36 0 459 0
30DEC26 122.50 P 0.00 0.00 0.00 1.40 -0.11 36 0 311 0
30DEC26 125.00 P 0.00 0.00 0.00 1.77 -0.12 36 0 522 0
30DEC26 127.50 P 0.00 0.00 0.00 2.15 -0.14 36 0 836 0
30DEC26 130.00 P 3.37 3.37 3.37 2.65 -0.15 36 15 5,147 0
30DEC26 132.50 P 0.00 0.00 0.00 3.16 -0.16 36 0 560 0
30DEC26 135.00 P 4.47 4.47 4.47 3.80 -0.19 36 16 917 +16
30DEC26 137.50 P 0.00 0.00 0.00 4.46 -0.20 36 0 688 0
30DEC26 140.00 P 6.06 6.06 5.85 5.24 -0.24 36 19 5,204 0
30DEC26 142.50 P 6.53 6.53 6.53 6.08 -0.24 36 15 1,531 +15
30DEC26 145.00 P 7.78 7.81 7.50 7.00 -0.28 36 68 4,941 +19
30DEC26 147.50 P 8.43 8.52 8.43 8.04 -0.28 36 42 1,201 0
30DEC26 150.00 P 10.00 10.00 9.63 9.09 -0.31 36 19 4,390 -2
30DEC26 152.50 P 10.78 10.84 10.59 10.32 -0.32 37 24 1,455 +14
30DEC26 155.00 P 12.06 12.24 11.87 11.57 -0.32 37 131 2,393 +105
30DEC26 157.50 P 0.00 0.00 0.00 12.93 -0.35 37 0 2,470 0
30DEC26 160.00 P 14.93 14.93 14.93 14.38 -0.35 37 15 1,483 0
30DEC26 162.50 P 16.25 16.53 16.25 15.84 -0.38 37 30 701 +22
30DEC26 165.00 P 0.00 0.00 0.00 17.48 -0.39 37 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 19.13 -0.39 37 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 20.86 -0.41 38 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 22.69 -0.41 38 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 24.54 -0.41 38 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 25.71 -1.20 36 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 27.66 -1.26 36 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 30.51 -0.43 39 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 32.63 -0.43 39 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 34.79 -0.43 40 0 342 0
30DEC26 190.00 P 37.39 37.39 37.39 36.96 -0.43 40 1 195 -1
30DEC26 192.50 P 0.00 0.00 0.00 39.21 -0.44 41 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 41.50 -0.43 41 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 43.79 -0.44 42 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 46.14 -0.44 43 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 50.93 -0.43 44 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 55.76 -0.41 46 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 60.50 -0.38 47 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 65.27 -0.38 48 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 70.09 -0.37 49 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 74.92 -0.11 51 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 79.78 -0.16 52 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 84.80 -0.33 54 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 89.70 -0.32 55 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 94.49 -0.33 55 0 225 0
30DEC26 255.00 P 0.00 0.00 0.00 99.43 -0.31 56 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 104.36 -0.33 57 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 109.34 -0.32 58 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 114.29 -0.35 59 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 119.27 -0.28 61 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 124.25 -0.30 62 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 129.23 -0.30 63 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 134.22 -0.30 65 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 139.21 -0.30 66 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.20 -0.30 67 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 154.17 -0.34 70 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 164.17 -0.43 72 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 174.02 -0.28 72 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 184.12 -0.18 76 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 194.24 -0.20 81 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.07 -0.01 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 0.15 -0.01 39 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.20 -0.01 39 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.26 -0.02 39 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.35 -0.03 39 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.60 -0.01 39 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.71 -0.04 39 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.91 -0.04 39 0 13 0
30MAR27 102.50 P 0.00 0.00 0.00 1.10 -0.04 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.35 -0.06 39 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.63 -0.06 39 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 1.93 -0.07 39 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.31 -0.08 39 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.70 -0.08 39 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 3.15 -0.10 39 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 3.67 -0.10 39 0 3,768 0
30MAR27 122.50 P 0.00 0.00 0.00 4.19 -0.23 39 0 121 0
30MAR27 125.00 P 0.00 0.00 0.00 4.96 -0.13 39 0 196 0
30MAR27 127.50 P 0.00 0.00 0.00 5.65 -0.13 40 0 468 0
30MAR27 130.00 P 0.00 0.00 0.00 6.34 -0.14 40 0 1,144 0
30MAR27 132.50 P 0.00 0.00 0.00 7.16 -0.17 40 0 322 0
30MAR27 135.00 P 8.76 8.76 8.76 8.03 -0.17 40 1 416 -1
30MAR27 137.50 P 9.89 9.89 9.89 8.91 -0.17 40 18 487 +18
30MAR27 140.00 P 10.48 10.68 10.39 9.88 -0.21 40 67 1,459 +34
30MAR27 142.50 P 0.00 0.00 0.00 10.95 -0.21 40 0 477 0
30MAR27 145.00 P 12.56 12.56 12.56 12.02 -0.21 40 1 685 +1
30MAR27 147.50 P 13.83 13.83 13.83 13.13 -0.24 40 1 1,905 +1
30MAR27 150.00 P 14.98 15.00 14.98 14.40 -0.24 40 24 3,788 +20
30MAR27 152.50 P 0.00 0.00 0.00 15.67 -0.24 40 0 1,436 0
30MAR27 155.00 P 17.50 17.50 17.50 16.95 -0.25 40 1 1,896 0
30MAR27 157.50 P 18.78 18.78 18.78 18.35 -0.28 40 13 1,809 +13
30MAR27 160.00 P 0.00 0.00 0.00 19.83 -0.27 40 0 1,690 0
30MAR27 162.50 P 0.00 0.00 0.00 21.31 -0.28 40 0 865 0
30MAR27 165.00 P 0.00 0.00 0.00 22.80 -0.29 40 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 24.44 -0.31 41 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 26.12 -0.31 41 0 348 0
30MAR27 172.50 P 0.00 0.00 0.00 27.80 -0.32 41 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 29.50 -0.32 41 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 31.33 -0.34 41 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 33.19 -0.34 41 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 35.06 -0.34 41 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 36.94 -0.35 41 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 38.91 -0.36 42 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 40.94 -0.36 42 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 42.98 -0.36 42 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.03 -0.36 42 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 47.09 -0.38 43 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 48.48 -1.17 41 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 53.64 -0.38 44 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 58.07 -0.39 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 62.68 -0.39 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 67.32 -0.40 46 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 72.07 -0.40 47 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 76.70 -0.39 48 0 921 0
30MAR27 235.00 P 0.00 0.00 0.00 81.35 -0.39 48 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 86.03 -0.37 49 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 90.74 -0.39 49 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 95.49 -0.38 50 0 138 0
30MAR27 255.00 P 0.00 0.00 0.00 100.27 -0.37 50 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 105.06 -0.39 50 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 109.91 -0.38 51 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 114.79 -0.34 52 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 119.27 -0.28 49 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.35 -0.01 41 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.44 0.00 41 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.69 -0.02 41 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.86 -0.01 41 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 1.04 -0.03 41 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.25 -0.03 41 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.55 -0.04 41 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.85 -0.04 41 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.15 -0.04 41 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.53 -0.07 41 0 57 0
29JUN27 102.50 P 0.00 0.00 0.00 2.94 -0.07 41 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.36 -0.07 41 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.87 -0.09 41 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.42 -0.09 41 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 4.97 -0.09 41 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.60 -0.11 41 0 55 0
29JUN27 117.50 P 7.16 7.16 7.16 6.31 -0.11 41 15 100 0
29JUN27 120.00 P 0.00 0.00 0.00 7.02 -0.12 42 0 177 0
29JUN27 122.50 P 0.00 0.00 0.00 7.74 -0.13 42 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 8.61 -0.15 42 0 85 0
29JUN27 127.50 P 0.00 0.00 0.00 9.50 -0.15 42 0 265 0
29JUN27 130.00 P 0.00 0.00 0.00 10.40 -0.15 42 0 171 0
29JUN27 132.50 P 0.00 0.00 0.00 11.33 -0.17 42 0 177 0
29JUN27 135.00 P 12.90 12.90 12.90 12.41 -0.18 42 5 438 -4
29JUN27 137.50 P 0.00 0.00 0.00 13.49 -0.18 42 0 334 0
29JUN27 140.00 P 0.00 0.00 0.00 14.58 -0.18 42 0 1,516 0
29JUN27 142.50 P 0.00 0.00 0.00 15.69 -0.21 42 0 140 0
29JUN27 145.00 P 0.00 0.00 0.00 16.97 -0.22 42 0 484 0
29JUN27 147.50 P 0.00 0.00 0.00 18.26 -0.21 42 0 243 0
29JUN27 150.00 P 20.01 20.22 20.01 19.54 -0.22 42 62 1,237 +30
29JUN27 152.50 P 21.74 21.74 21.74 20.83 -0.22 42 15 391 0
29JUN27 155.00 P 0.00 0.00 0.00 22.26 -0.25 42 0 693 0
29JUN27 157.50 P 24.12 24.12 24.12 23.75 -0.24 42 6 474 0
29JUN27 160.00 P 0.00 0.00 0.00 25.23 -0.25 42 0 559 0
29JUN27 162.50 P 0.00 0.00 0.00 26.72 -0.25 42 0 195 0
29JUN27 165.00 P 0.00 0.00 0.00 28.22 -0.27 42 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 29.88 -0.28 43 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 31.56 -0.28 43 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 33.24 -0.06 43 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 34.92 -0.28 43 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 36.60 -0.29 43 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 38.43 -0.31 43 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 40.28 -0.31 43 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 42.14 -0.31 43 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 43.99 -0.31 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 45.85 -0.31 43 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 47.77 -0.33 44 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 49.78 -0.33 44 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 51.78 -0.34 44 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 53.79 -0.34 44 0 144 0
29JUN27 205.00 P 0.00 0.00 0.00 57.82 -0.34 44 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.04 -0.35 45 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 66.33 -0.35 45 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 70.63 -0.36 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 75.06 -0.37 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 79.58 -0.37 47 0 60 0
29JUN27 235.00 P 0.00 0.00 0.00 84.12 -0.38 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 88.71 -0.39 48 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 93.44 -0.39 49 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 98.09 -0.28 49 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 102.67 -0.28 50 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 107.26 -0.30 50 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 111.90 -0.29 50 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 116.55 -0.29 51 0 2 0
29JUN27 275.00 P 0.00 0.00 0.00 121.23 -0.33 51 0 4 0
29SEP27 77.50 P 0.00 0.00 0.00 0.95 +0.03 42 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 1.17 +0.03 42 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.39 +0.03 42 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.66 +0.05 42 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.97 +0.05 42 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.28 +0.05 42 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.65 +0.06 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 3.07 +0.06 42 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.50 +0.06 42 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.95 +0.07 42 0 10 0
29SEP27 102.50 P 0.00 0.00 0.00 4.52 +0.07 42 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 5.08 +0.07 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.65 +0.07 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.32 +0.08 42 0 105 0
29SEP27 112.50 P 0.00 0.00 0.00 7.04 +0.08 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 7.77 +0.08 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 8.51 +0.09 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 9.36 +0.08 42 0 20 0
29SEP27 122.50 P 0.00 0.00 0.00 10.27 +0.09 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 11.18 +0.09 42 0 3 0
29SEP27 127.50 P 0.00 0.00 0.00 12.10 +0.09 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 13.10 +0.08 42 0 4 0
29SEP27 132.50 P 0.00 0.00 0.00 14.21 +0.09 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 15.31 +0.09 42 0 10 0
29SEP27 137.50 P 0.00 0.00 0.00 16.42 +0.09 42 0 1 0
29SEP27 140.00 P 18.02 18.02 18.02 17.54 +0.09 42 4 30 +4
29SEP27 142.50 P 0.00 0.00 0.00 18.81 +0.08 42 0 10 0
29SEP27 145.00 P 0.00 0.00 0.00 20.11 +0.08 42 0 4 0
29SEP27 147.50 P 0.00 0.00 0.00 21.42 +0.08 43 0 1 0
29SEP27 150.00 P 0.00 0.00 0.00 22.74 +0.09 43 0 47 0
29SEP27 152.50 P 0.00 0.00 0.00 24.06 +0.08 43 0 21 0
29SEP27 155.00 P 0.00 0.00 0.00 25.51 +0.06 43 0 24 0
29SEP27 157.50 P 0.00 0.00 0.00 27.02 +0.06 43 0 15 0
29SEP27 160.00 P 0.00 0.00 0.00 28.53 +0.06 43 0 45 0
29SEP27 162.50 P 0.00 0.00 0.00 30.05 +0.07 43 0 60 0
29SEP27 165.00 P 32.99 32.99 32.99 31.57 +0.07 43 15 150 +15
29SEP27 167.50 P 0.00 0.00 0.00 33.13 +0.03 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 34.83 +0.04 43 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 36.26 -0.23 43 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 37.94 -0.25 43 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 39.67 -0.23 43 0 20 0
29SEP27 180.00 P 0.00 0.00 0.00 41.65 +0.04 43 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 43.40 0.00 44 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 45.27 0.00 44 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 47.14 -0.01 44 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 49.02 0.00 44 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 50.90 0.00 44 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 52.79 0.00 44 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 54.68 -0.01 44 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 56.66 -0.05 44 0 1 0
29SEP27 205.00 P 0.00 0.00 0.00 60.72 -0.05 45 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 64.79 -0.04 45 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 68.88 -0.05 45 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 73.14 -0.10 45 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 77.46 -0.11 46 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 81.81 -0.10 46 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 86.18 -0.13 46 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 90.70 -0.16 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 95.26 -0.16 48 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 99.84 -0.17 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 104.45 -0.19 49 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 109.09 -0.29 49 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 113.62 -0.54 49 0 3 0
TOTAL PUT 15,768 340,221 +10,046
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$ 13.790
29SEP26 8.50 C 0.00 0.00 0.00 5.31 -0.24 139 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.06 -0.24 131 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.81 -0.24 124 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.56 -0.24 117 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.31 -0.24 111 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.06 -0.24 104 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.80 -0.25 86 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.30 -0.25 74 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.80 -0.25 63 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.30 -0.24 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.80 -0.24 41 0 317 0
29SEP26 12.50 C 0.00 0.00 0.00 1.30 -0.24 31 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 0.82 -0.23 29 0 901 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 -0.20 27 0 1,811 0
29SEP26 14.00 C 0.17 0.17 0.12 0.15 -0.11 27 124 2,373 -24
29SEP26 14.50 C 0.06 0.06 0.05 0.06 -0.04 30 88 1,238 0
29SEP26 15.00 C 0.03 0.03 0.03 0.03 -0.01 33 400 3,827 +400
29SEP26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 975 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 82 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 149 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.31 -0.27 103 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.06 -0.28 97 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.81 -0.28 92 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.56 -0.28 87 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.31 -0.28 82 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.06 -0.28 78 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.80 -0.29 66 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.30 -0.29 57 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.80 -0.29 49 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.30 -0.28 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.80 -0.24 33 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.31 -0.24 30 0 435 0
29OCT26 13.00 C 0.00 0.00 0.00 0.86 -0.23 28 0 667 0
29OCT26 13.50 C 0.47 0.47 0.47 0.53 -0.17 28 30 745 +30
29OCT26 14.00 C 0.00 0.00 0.00 0.32 -0.11 29 0 869 0
29OCT26 14.50 C 0.00 0.00 0.00 0.20 -0.07 29 0 1,370 0
29OCT26 15.00 C 0.11 0.12 0.11 0.12 -0.05 30 127 1,822 +6
29OCT26 15.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 1,119 0
29OCT26 16.00 C 0.05 0.05 0.05 0.05 -0.02 32 10 1,328 +10
29OCT26 16.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.81 -0.28 78 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.56 -0.28 74 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.31 -0.28 70 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.06 -0.28 66 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.80 -0.29 58 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.30 -0.29 50 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.80 -0.29 43 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.30 -0.28 36 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 1.80 -0.24 30 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 1.34 -0.23 30 0 30 0
27NOV26 13.00 C 0.00 0.00 0.00 0.97 -0.20 30 0 180 0
27NOV26 13.50 C 0.00 0.00 0.00 0.70 -0.14 30 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.49 -0.13 30 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.34 -0.09 30 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.23 -0.07 30 0 274 0
27NOV26 15.50 C 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.05 0.00 31 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 0.00 31 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 0.00 32 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 22.00 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 5.31 -0.27 74 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.06 -0.28 70 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.81 -0.28 67 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.56 -0.28 63 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.31 -0.28 60 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.06 -0.28 56 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.80 -0.29 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.30 -0.29 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.80 -0.29 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.30 -0.29 31 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.83 -0.23 31 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.43 -0.21 30 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.12 -0.17 31 0 1,360 0
30DEC26 13.50 C 0.85 0.85 0.85 0.87 -0.14 30 30 1,048 0
30DEC26 14.00 C 0.00 0.00 0.00 0.67 -0.12 31 0 547 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 -0.10 30 0 1,172 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 -0.07 31 0 718 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.05 31 0 1,036 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 1,965 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 0.00 32 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 32 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 32 0 661 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.31 -0.27 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.06 -0.28 53 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.81 -0.28 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.56 -0.28 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.31 -0.28 45 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.06 -0.28 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.80 -0.29 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.30 -0.29 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.80 -0.30 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.40 -0.29 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.05 -0.19 31 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.74 -0.18 30 0 180 0
30MAR27 13.00 C 1.47 1.48 1.47 1.48 -0.15 31 60 1,471 +60
30MAR27 13.50 C 0.00 0.00 0.00 1.26 -0.14 31 0 2,225 0
30MAR27 14.00 C 0.00 0.00 0.00 1.05 -0.13 31 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 0.87 -0.11 31 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.72 -0.09 31 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.59 -0.08 31 0 1,592 0
30MAR27 16.00 C 0.46 0.47 0.46 0.47 -0.08 31 1,500 1,931 +1,301
30MAR27 16.50 C 0.00 0.00 0.00 0.39 -0.06 31 0 553 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 -0.04 32 0 868 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 -0.03 32 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.02 32 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 33 0 106 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.31 -0.27 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.06 -0.28 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.81 -0.28 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.56 -0.28 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.31 -0.28 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.06 -0.28 34 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.80 -0.29 30 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.33 -0.32 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.95 -0.29 30 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.66 -0.19 31 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.35 -0.19 31 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 2.08 -0.18 32 0 60 0
29JUN27 13.00 C 0.00 0.00 0.00 1.84 -0.17 32 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 1.57 -0.20 32 0 318 0
29JUN27 14.00 C 0.00 0.00 0.00 1.38 -0.19 32 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 1.22 -0.12 32 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 1.08 -0.10 33 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 0.97 -0.07 34 0 2,008 0
29JUN27 16.00 C 0.71 0.71 0.71 0.86 -0.06 34 1,500 2,598 +850
29JUN27 16.50 C 0.00 0.00 0.00 0.78 -0.02 35 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.70 -0.01 36 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 +0.01 36 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.57 +0.02 37 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.52 +0.04 37 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.47 +0.04 38 0 651 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 +0.06 39 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 +0.07 39 0 315 0
29JUN27 21.00 C 0.00 0.00 0.00 0.34 +0.08 40 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.30 +0.09 41 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.26 +0.09 42 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.23 +0.10 43 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 +0.10 45 0 465 0
29SEP27 9.00 C 0.00 0.00 0.00 4.81 -0.28 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.59 -0.25 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.38 -0.21 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.19 -0.15 34 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.88 -0.22 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.54 -0.17 31 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.21 -0.16 31 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.90 -0.16 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.62 -0.15 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.35 -0.16 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.12 -0.15 33 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.89 -0.15 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.69 -0.15 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.53 -0.12 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.39 -0.11 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.26 -0.10 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.15 -0.09 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.05 -0.08 35 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.96 -0.07 36 0 2 0
29SEP27 17.50 C 0.00 0.00 0.00 0.88 -0.07 36 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.80 -0.07 37 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.74 -0.05 37 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.69 -0.05 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.64 -0.04 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.59 -0.04 39 0 60 0
TOTAL CALL 3,869 77,297 +2,633
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,773 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 2,088 0
29SEP26 12.50 P 0.08 0.10 0.08 0.09 +0.03 29 270 4,212 -30
29SEP26 13.00 P 0.22 0.23 0.22 0.22 +0.07 28 12 5,611 +12
29SEP26 13.50 P 0.35 0.49 0.35 0.45 +0.12 27 138 3,404 -10
29SEP26 14.00 P 0.81 0.81 0.81 0.80 +0.16 27 25 3,469 +25
29SEP26 14.50 P 0.00 0.00 0.00 1.25 +0.21 30 0 2,301 0
29SEP26 15.00 P 0.00 0.00 0.00 1.73 +0.24 34 0 1,066 0
29SEP26 15.50 P 0.00 0.00 0.00 2.22 +0.25 38 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.76 +0.31 55 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.26 +0.31 62 45 1,760 -45
29SEP26 17.00 P 0.00 0.00 0.00 3.69 +0.28 0 0 812 0
29SEP26 17.50 P 0.00 0.00 0.00 4.19 +0.26 0 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.69 +0.26 0 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.19 +0.28 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.69 +0.29 0 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.19 +0.29 0 0 97 0
29SEP26 20.00 P 6.80 6.80 6.80 6.74 +0.36 95 3 300 0
29SEP26 21.00 P 0.00 0.00 0.00 7.69 +0.28 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.69 +0.29 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 9.69 +0.28 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.69 +0.26 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.69 +0.30 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.69 +0.29 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.69 +0.29 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.71 +0.31 138 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.71 +0.30 143 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.71 +0.31 149 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.69 +0.29 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.69 +0.29 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.69 +0.29 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.69 +0.27 127 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 116 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 0 0
29OCT26 9.25 P 0.01 0.01 0.01 0.01 0.00 45 36 36 +36
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 90 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 596 0
29OCT26 11.50 P 0.00 0.00 0.00 0.07 0.00 31 0 551 0
29OCT26 12.00 P 0.13 0.14 0.13 0.14 +0.01 31 85 1,949 0
29OCT26 12.50 P 0.24 0.26 0.24 0.25 +0.03 30 160 1,009 +120
29OCT26 13.00 P 0.40 0.45 0.40 0.42 +0.06 29 328 8,710 -225
29OCT26 13.50 P 0.61 0.66 0.61 0.66 +0.11 29 32 932 +2
29OCT26 14.00 P 0.95 1.00 0.92 0.97 +0.14 28 185 2,982 +77
29OCT26 14.50 P 0.00 0.00 0.00 1.36 +0.18 29 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 1.79 +0.20 30 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 2.25 +0.22 31 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.76 +0.26 37 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.26 +0.31 42 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.71 +0.27 36 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.21 +0.27 39 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.71 +0.27 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.21 +0.28 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.71 +0.31 49 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.21 +0.29 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 6.74 +0.31 64 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 7.71 +0.28 61 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 8.71 +0.28 67 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.04 0.00 32 0 86 0
27NOV26 11.00 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 210 0
27NOV26 12.00 P 0.23 0.25 0.23 0.24 +0.03 31 25 176 +25
27NOV26 12.50 P 0.00 0.00 0.00 0.37 +0.04 30 0 70 0
27NOV26 13.00 P 0.53 0.53 0.53 0.56 +0.07 29 195 218 +86
27NOV26 13.50 P 0.00 0.00 0.00 0.81 +0.11 29 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 1.11 +0.13 29 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 1.46 +0.15 29 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 1.87 +0.19 30 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 2.30 +0.21 30 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 2.79 +0.26 33 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.26 +0.30 35 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.71 +0.26 30 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.21 +0.27 33 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.72 +0.28 39 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 5.21 +0.27 39 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.71 +0.27 42 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.22 +0.29 47 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 6.74 +0.30 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 7.71 +0.27 51 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 8.71 +0.27 56 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 32 0 26 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 32 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 62 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 31 0 240 0
30DEC26 11.00 P 0.14 0.15 0.14 0.14 +0.01 31 320 420 +260
30DEC26 11.50 P 0.22 0.23 0.22 0.22 +0.02 31 40 550 0
30DEC26 12.00 P 0.35 0.35 0.34 0.33 +0.03 30 40 917 0
30DEC26 12.50 P 0.47 0.50 0.47 0.48 +0.04 30 15 382 +15
30DEC26 13.00 P 0.00 0.00 0.00 0.68 +0.07 29 0 1,975 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 +0.10 29 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.22 +0.12 29 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 1.56 +0.14 29 0 935 0
30DEC26 15.00 P 0.00 0.00 0.00 1.97 +0.19 30 0 1,204 0
30DEC26 15.50 P 0.00 0.00 0.00 2.38 +0.20 30 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 2.84 +0.27 32 45 988 +45
30DEC26 16.50 P 0.00 0.00 0.00 3.26 +0.25 30 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.76 +0.29 33 0 807 0
30DEC26 17.50 P 0.00 0.00 0.00 4.26 +0.32 36 0 161 0
30DEC26 18.00 P 0.00 0.00 0.00 4.75 +0.31 38 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 5.25 +0.31 41 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.75 +0.31 43 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.25 +0.31 46 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.75 +0.31 48 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.75 +0.31 52 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.75 +0.31 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.75 +0.31 61 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.75 +0.32 64 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.75 +0.32 68 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.75 +0.31 71 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.75 +0.32 74 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.75 +0.32 78 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.75 +0.31 81 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.75 +0.33 83 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.75 +0.32 86 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.75 +0.31 89 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.74 +0.31 90 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.74 +0.31 93 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.02 0.00 30 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 +0.02 31 0 60 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 +0.02 31 0 488 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 +0.04 31 0 441 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 +0.06 30 0 569 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 +0.07 30 0 670 0
30MAR27 13.00 P 0.00 0.00 0.00 0.95 +0.08 30 0 7,877 0
30MAR27 13.50 P 0.00 0.00 0.00 1.20 +0.10 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 1.49 +0.11 30 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 1.81 +0.12 30 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 2.20 +0.18 31 0 996 0
30MAR27 15.50 P 0.00 0.00 0.00 2.58 +0.20 31 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 2.97 +0.18 31 0 156 0
30MAR27 16.50 P 0.00 0.00 0.00 3.39 +0.23 31 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.83 +0.24 31 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 4.28 +0.23 31 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.78 +0.31 33 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.26 +0.30 34 0 0 0
30MAR27 19.00 P 5.70 5.70 5.70 5.76 +0.31 36 3 3 +3
30MAR27 19.50 P 0.00 0.00 0.00 6.25 +0.31 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.75 +0.31 39 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.75 +0.31 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.75 +0.31 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.75 +0.31 49 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.75 +0.31 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.75 +0.32 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.75 +0.31 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.75 +0.31 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.05 0.00 30 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.07 +0.01 30 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.08 0.00 30 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.17 +0.01 30 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.32 +0.02 31 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.45 +0.02 31 0 210 0
29JUN27 11.50 P 0.73 0.73 0.73 0.62 +0.04 32 20 284 0
29JUN27 12.00 P 0.91 0.94 0.91 0.81 +0.05 32 160 777 +100
29JUN27 12.50 P 1.13 1.18 1.13 1.04 +0.06 33 320 560 +320
29JUN27 13.00 P 0.00 0.00 0.00 1.30 +0.08 33 0 1,007 0
29JUN27 13.50 P 0.00 0.00 0.00 1.58 +0.09 33 0 670 0
29JUN27 14.00 P 0.00 0.00 0.00 1.89 +0.10 34 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 2.24 +0.13 35 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 2.60 +0.14 35 0 126 0
29JUN27 15.50 P 0.00 0.00 0.00 3.00 +0.18 36 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 3.40 +0.20 37 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 3.83 +0.23 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.24 +0.22 39 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.67 +0.23 39 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 5.10 +0.23 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.54 +0.24 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.99 +0.25 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.44 +0.24 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.90 +0.24 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.83 +0.26 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.80 +0.29 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.76 +0.31 44 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.76 +0.31 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.76 +0.32 49 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.22 +0.04 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.31 +0.05 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.36 +0.06 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.42 +0.06 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.55 +0.07 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.71 +0.08 34 0 30 0
29SEP27 11.50 P 1.02 1.02 1.02 0.88 +0.08 34 15 43 +13
29SEP27 12.00 P 0.00 0.00 0.00 1.09 +0.09 34 0 630 0
29SEP27 12.50 P 0.00 0.00 0.00 1.31 +0.09 34 0 30 0
29SEP27 13.00 P 1.76 1.76 1.76 1.56 +0.09 35 10 29 +10
29SEP27 13.50 P 2.09 2.09 2.09 1.84 +0.10 35 30 30 +17
29SEP27 14.00 P 0.00 0.00 0.00 2.13 +0.09 35 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 2.47 +0.13 35 0 4 0
29SEP27 15.00 P 0.00 0.00 0.00 2.83 +0.13 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.21 +0.15 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.60 +0.15 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.01 +0.17 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.43 +0.18 39 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.86 +0.18 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.30 +0.19 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.75 +0.20 41 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 6.21 +0.20 42 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 6.68 +0.21 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 7.15 +0.22 44 0 0 0
TOTAL PUT 2,557 93,404 +856
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$ 16.150
11SEP26 10.75 C 0.00 0.00 0.00 5.40 -0.28 0 0 0 0
11SEP26 11.00 C 0.00 0.00 0.00 5.15 -0.28 0 0 0 0
11SEP26 11.25 C 0.00 0.00 0.00 4.90 -0.28 0 0 0 0
11SEP26 11.50 C 0.00 0.00 0.00 4.65 -0.28 0 0 0 0
11SEP26 11.75 C 0.00 0.00 0.00 4.40 -0.28 0 0 0 0
11SEP26 12.00 C 0.00 0.00 0.00 4.15 -0.28 0 0 0 0
11SEP26 12.25 C 0.00 0.00 0.00 3.90 -0.28 0 0 0 0
11SEP26 12.50 C 0.00 0.00 0.00 3.65 -0.28 0 0 0 0
11SEP26 12.75 C 0.00 0.00 0.00 3.40 -0.28 0 0 0 0
11SEP26 13.00 C 0.00 0.00 0.00 3.15 -0.28 0 0 0 0
11SEP26 13.25 C 0.00 0.00 0.00 2.90 -0.28 0 0 0 0
11SEP26 13.50 C 0.00 0.00 0.00 2.65 -0.28 0 0 0 0
11SEP26 13.75 C 0.00 0.00 0.00 2.40 -0.28 0 0 0 0
11SEP26 14.00 C 0.00 0.00 0.00 2.15 -0.28 0 0 0 0
11SEP26 14.25 C 0.00 0.00 0.00 1.90 -0.28 0 0 0 0
11SEP26 14.50 C 0.00 0.00 0.00 1.65 -0.29 0 0 0 0
11SEP26 14.75 C 0.00 0.00 0.00 1.41 -0.28 63 0 0 0
11SEP26 15.00 C 0.00 0.00 0.00 1.17 -0.28 63 0 0 0
11SEP26 15.25 C 0.00 0.00 0.00 0.93 -0.28 57 0 0 0
11SEP26 15.50 C 0.00 0.00 0.00 0.70 -0.29 53 0 0 0
11SEP26 15.75 C 0.00 0.00 0.00 0.51 -0.26 55 0 0 0
11SEP26 16.00 C 0.00 0.00 0.00 0.35 -0.23 56 0 15 0
11SEP26 16.25 C 0.00 0.00 0.00 0.23 -0.20 57 0 0 0
11SEP26 16.50 C 0.14 0.14 0.14 0.14 -0.16 58 5 5 0
11SEP26 16.75 C 0.00 0.00 0.00 0.09 -0.11 61 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.09 61 0 24 0
11SEP26 17.25 C 0.00 0.00 0.00 0.03 -0.06 64 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.04 59 0 24 0
11SEP26 17.75 C 0.00 0.00 0.00 0.01 -0.02 67 0 15 0
11SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 15 0
11SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 5.16 -0.28 89 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 4.91 -0.28 84 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 4.66 -0.28 78 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 4.41 -0.28 72 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 4.16 -0.28 67 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 3.91 -0.28 61 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 3.66 -0.28 56 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 3.41 -0.28 51 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 3.16 -0.28 45 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 2.91 -0.28 38 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 2.67 -0.28 56 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 2.42 -0.28 51 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 2.18 -0.28 52 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 1.94 -0.28 50 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.71 -0.28 50 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 1.49 -0.27 51 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 1.29 -0.26 52 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 1.09 -0.25 51 0 0 0
18SEP26 15.50 C 0.00 0.00 0.00 0.90 -0.25 50 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.75 -0.22 51 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 0.61 -0.18 52 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 0.48 -0.18 51 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 0.38 -0.15 52 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 0.30 -0.13 52 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 0.23 -0.11 53 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 0.17 -0.10 52 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.09 53 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 0.09 -0.07 52 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.05 53 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 0.05 -0.04 54 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.04 52 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 4.67 -0.28 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.17 -0.28 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.66 -0.30 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.20 -0.24 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.72 -0.28 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.27 -0.27 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.86 -0.25 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.48 -0.23 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.15 -0.20 51 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.86 -0.15 51 0 11 0
29SEP26 16.50 C 0.00 0.00 0.00 0.62 -0.14 50 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.45 -0.11 51 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 0.32 -0.10 52 0 2 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.07 52 0 0 0
29SEP26 18.50 C 0.18 0.18 0.18 0.14 -0.06 51 30 38 +30
29SEP26 19.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.03 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.70 -0.25 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.22 -0.28 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.76 -0.28 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.33 -0.23 47 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.97 -0.18 52 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.58 -0.24 52 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.23 -0.22 52 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.85 -0.26 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.56 -0.24 50 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.35 -0.13 52 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 1.11 -0.13 51 0 31 0
29OCT26 17.00 C 0.00 0.00 0.00 0.93 -0.12 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.77 -0.10 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.63 -0.10 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.51 -0.09 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.41 -0.08 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.32 -0.07 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.25 -0.06 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.16 -0.03 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 75 0
27NOV26 11.50 C 0.00 0.00 0.00 4.83 -0.29 51 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.31 -0.31 43 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.88 -0.31 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.49 -0.33 47 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.13 -0.28 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.79 -0.22 50 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.55 -0.22 53 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.19 -0.26 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.93 -0.17 52 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.71 -0.14 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.50 -0.13 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.29 -0.12 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.15 -0.11 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.99 -0.11 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.85 -0.11 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.73 -0.10 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.62 -0.09 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.52 -0.09 54 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.37 -0.07 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.26 -0.06 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.19 -0.03 54 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 4.92 -0.33 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.47 -0.36 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.07 -0.26 47 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.70 -0.29 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.35 -0.24 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.03 -0.26 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.73 -0.30 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.50 -0.23 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.22 -0.20 51 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 2.02 -0.15 53 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.81 -0.14 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.62 -0.13 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.45 -0.12 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.30 -0.11 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.15 -0.12 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.01 -0.12 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.89 -0.11 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.78 -0.10 53 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 -0.08 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.46 -0.06 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.35 -0.05 53 0 45 0
30MAR27 11.50 C 0.00 0.00 0.00 5.38 -0.24 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.01 -0.24 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.67 -0.23 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.34 -0.22 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.03 -0.21 53 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.73 -0.21 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.35 -0.20 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.10 -0.25 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.86 -0.25 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.72 -0.15 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.52 -0.14 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.33 -0.14 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.16 -0.12 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.00 -0.12 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.85 -0.12 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.71 -0.12 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.57 -0.12 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.42 -0.14 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.21 -0.11 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.02 -0.09 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.85 -0.09 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.73 -0.24 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.40 -0.23 53 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.08 -0.22 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.78 -0.21 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.49 -0.20 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.22 -0.19 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.96 -0.19 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.71 -0.19 53 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.43 -0.22 52 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.17 -0.26 51 0 1,366 0
29JUN27 16.50 C 0.00 0.00 0.00 2.98 -0.26 51 0 603 0
29JUN27 17.00 C 0.00 0.00 0.00 2.83 -0.15 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.65 -0.15 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.48 -0.16 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.32 -0.17 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.20 -0.20 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.07 -0.18 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.96 -0.15 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.74 -0.11 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.52 -0.10 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.33 -0.09 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.96 -0.25 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.65 -0.26 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.35 -0.25 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.07 -0.24 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.81 -0.24 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.54 -0.24 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.30 -0.23 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.08 -0.22 54 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.85 -0.11 53 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 3.64 -0.22 53 0 12 0
29SEP27 16.50 C 0.00 0.00 0.00 3.39 -0.17 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.22 -0.19 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.05 -0.15 53 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.90 -0.14 53 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.76 -0.13 53 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.62 -0.12 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.48 -0.13 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.36 -0.13 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.12 -0.16 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.89 -0.16 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.70 -0.14 53 0 0 0
TOTAL CALL 35 3,183 +30
11SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
11SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
11SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
11SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
11SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
11SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
11SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 119 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 98 0 40 0
11SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
11SEP26 14.75 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
11SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
11SEP26 15.25 P 0.00 0.00 0.00 0.04 +0.01 63 0 36 0
11SEP26 15.50 P 0.00 0.00 0.00 0.07 +0.01 60 0 15 0
11SEP26 15.75 P 0.00 0.00 0.00 0.12 +0.02 58 0 6 0
11SEP26 16.00 P 0.00 0.00 0.00 0.21 +0.04 58 0 7 0
11SEP26 16.25 P 0.00 0.00 0.00 0.34 +0.08 60 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.50 +0.11 60 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.70 +0.16 64 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.89 +0.17 58 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 1.12 +0.22 59 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 1.36 +0.25 61 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 1.60 +0.26 0 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 1.85 +0.27 0 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 2.10 +0.28 0 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 2.35 +0.28 0 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 2.60 +0.28 0 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 2.85 +0.28 0 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 3.10 +0.28 0 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 3.35 +0.28 0 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 3.60 +0.28 0 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 3.85 +0.28 0 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 4.35 +0.28 0 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 4.85 +0.28 0 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 5.35 +0.28 0 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 5.85 +0.28 0 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 6.35 +0.28 0 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 6.85 +0.28 0 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 7.35 +0.28 0 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 7.85 +0.28 0 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 8.35 +0.28 0 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 93 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 82 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 66 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
18SEP26 14.50 P 0.08 0.08 0.08 0.06 +0.01 53 15 15 +15
18SEP26 14.75 P 0.00 0.00 0.00 0.09 +0.01 53 0 30 0
18SEP26 15.00 P 0.13 0.13 0.13 0.13 +0.02 52 15 15 +15
18SEP26 15.25 P 0.00 0.00 0.00 0.19 +0.03 53 0 0 0
18SEP26 15.50 P 0.00 0.00 0.00 0.26 +0.04 52 0 0 0
18SEP26 15.75 P 0.00 0.00 0.00 0.34 +0.05 51 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.45 +0.06 52 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.58 +0.08 52 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.73 +0.10 53 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.90 +0.13 54 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 1.06 +0.13 52 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 1.25 +0.14 51 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.46 +0.19 52 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 1.68 +0.21 52 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 1.90 +0.22 51 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 2.13 +0.23 51 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 2.37 +0.25 51 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 2.61 +0.25 51 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 2.86 +0.27 54 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 3.14 +0.25 71 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 3.39 +0.27 75 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 3.63 +0.26 75 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 3.85 +0.20 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 4.35 +0.25 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 4.85 +0.28 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 5.35 +0.28 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 5.85 +0.28 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 6.35 +0.28 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 6.85 - 0 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 +0.03 51 0 75 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 +0.04 51 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 0.47 +0.06 51 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.69 +0.08 51 0 4 0
29SEP26 16.50 P 0.00 0.00 0.00 0.94 +0.08 50 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.28 +0.12 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.64 +0.18 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.04 +0.21 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.47 +0.23 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.92 +0.24 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.45 +0.32 62 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.94 +0.29 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.88 +0.23 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.85 +0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.85 +0.28 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.11 +0.01 51 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.18 +0.02 52 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.26 +0.03 52 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.37 +0.03 51 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.51 +0.04 51 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.68 +0.05 51 0 1 0
29OCT26 15.50 P 0.00 0.00 0.00 0.88 +0.06 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.12 +0.08 51 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.40 +0.09 51 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.72 +0.12 52 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.08 +0.15 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.40 +0.11 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.78 +0.19 52 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.27 +0.20 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.67 +0.18 56 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.12 +0.20 58 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.02 +0.22 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.97 +0.25 61 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.92 +0.26 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.26 +0.02 53 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.37 +0.03 53 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.48 +0.03 53 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 0.62 +0.05 53 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.78 +0.05 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.98 +0.07 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 1.20 +0.07 52 0 0 0
27NOV26 16.00 P 1.48 1.48 1.48 1.45 +0.08 52 15 30 +15
27NOV26 16.50 P 0.00 0.00 0.00 1.74 +0.10 53 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.07 +0.13 54 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 2.45 +0.16 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.79 +0.17 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.17 +0.17 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.56 +0.19 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.97 +0.20 58 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.39 +0.23 59 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.26 +0.22 60 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.18 +0.25 63 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.13 +0.30 66 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 +0.02 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.03 53 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.03 52 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 +0.03 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.68 +0.04 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 +0.05 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.02 +0.06 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.24 +0.07 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.47 +0.07 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.74 +0.09 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.02 +0.09 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.35 +0.13 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.72 +0.20 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.06 +0.21 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.42 +0.20 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.80 +0.20 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.19 +0.21 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.60 +0.25 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.45 +0.22 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.32 +0.23 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.24 +0.27 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 +0.03 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.65 +0.02 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.79 +0.04 52 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.97 +0.04 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.15 +0.06 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.34 +0.06 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.56 +0.06 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.79 +0.07 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.05 +0.08 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.32 +0.09 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.61 +0.09 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.91 +0.10 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.25 +0.11 54 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.63 +0.20 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.99 +0.23 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.36 +0.25 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.73 +0.23 56 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.09 +0.21 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.92 +0.26 57 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.73 +0.20 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.41 +0.21 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.82 +0.05 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.97 +0.05 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.12 +0.04 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.31 +0.05 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.52 +0.06 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.74 +0.05 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.98 +0.07 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.24 +0.08 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.50 +0.08 53 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.80 +0.14 53 0 1,843 0
29JUN27 16.50 P 0.00 0.00 0.00 3.12 +0.16 54 0 603 0
29JUN27 17.00 P 0.00 0.00 0.00 3.43 +0.16 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.76 +0.18 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.10 +0.15 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.44 +0.14 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.78 +0.13 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.16 +0.15 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.39 +0.02 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.14 -0.01 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.93 -0.01 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.74 +0.20 53 0 0 0
29SEP27 11.50 P 1.13 1.16 1.13 1.16 +0.03 54 4 19 +4
29SEP27 12.00 P 0.00 0.00 0.00 1.35 +0.03 54 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.55 +0.05 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.70 +0.04 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.92 +0.04 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.14 +0.04 52 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 2.39 +0.06 52 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.76 +0.17 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.05 +0.09 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.35 +0.19 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.65 +0.08 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.97 +0.10 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.30 +0.10 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.52 +0.09 54 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 4.86 +0.10 54 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.20 +0.10 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.54 +0.09 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.90 +0.11 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.65 +0.12 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.40 +0.13 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.19 +0.14 53 0 0 0
TOTAL PUT 49 4,928 +49
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$ 5.610
29SEP26 3.40 C 0.00 0.00 0.00 2.22 -0.23 96 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.12 -0.23 90 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.02 -0.23 85 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.92 -0.23 80 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.82 -0.23 75 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.72 -0.23 70 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.62 -0.23 65 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.52 -0.23 60 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.42 -0.23 56 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.32 -0.25 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.22 -0.24 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.11 -0.24 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 -0.24 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 -0.24 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.81 -0.25 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 -0.23 37 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.65 -0.22 42 0 163 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.20 40 0 160 0
29SEP26 5.50 C 0.37 0.37 0.33 0.29 -0.17 43 25 181 -17
29SEP26 5.75 C 0.30 0.30 0.18 0.18 -0.13 45 9 742 +7
29SEP26 6.00 C 0.15 0.15 0.10 0.10 -0.10 45 26 1,006 -2
29SEP26 6.25 C 0.07 0.07 0.07 0.06 -0.06 47 20 214 +20
29SEP26 6.50 C 0.05 0.05 0.05 0.03 -0.04 47 30 166 +30
29SEP26 6.75 C 0.03 0.03 0.03 0.02 -0.02 51 23 220 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 593 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 147 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.12 -0.24 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 2.02 -0.24 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.92 -0.25 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.82 -0.24 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.72 -0.25 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.63 -0.24 41 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.52 -0.25 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.43 -0.24 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.34 -0.23 41 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.24 -0.24 38 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.15 -0.23 40 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.06 -0.24 40 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.98 -0.22 42 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.89 -0.23 41 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.81 -0.22 41 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.73 -0.22 41 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.57 -0.20 43 0 159 0
29OCT26 5.50 C 0.00 0.00 0.00 0.43 -0.16 44 0 244 0
29OCT26 5.75 C 0.00 0.00 0.00 0.31 -0.14 43 0 88 0
29OCT26 6.00 C 0.25 0.25 0.22 0.22 -0.12 43 32 146 +30
29OCT26 6.25 C 0.00 0.00 0.00 0.16 -0.08 45 0 220 0
29OCT26 6.50 C 0.00 0.00 0.00 0.11 -0.06 45 0 85 0
29OCT26 6.75 C 0.00 0.00 0.00 0.08 -0.04 46 0 57 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 28 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 -0.03 45 0 90 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 -0.02 43 0 30 0
29OCT26 8.00 C 0.04 0.04 0.04 0.01 -0.01 47 6 6 0
27NOV26 3.90 C 0.00 0.00 0.00 1.76 -0.23 49 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.66 -0.24 46 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.57 -0.23 47 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.47 -0.24 43 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.38 -0.23 43 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.29 -0.23 43 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.21 -0.22 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.12 -0.22 42 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.04 -0.22 43 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.97 -0.20 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.90 -0.19 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.84 -0.18 45 0 6 0
27NOV26 5.25 C 0.66 0.66 0.66 0.66 -0.20 43 30 92 +30
27NOV26 5.50 C 0.00 0.00 0.00 0.53 -0.16 44 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.41 -0.15 43 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.33 -0.12 45 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.25 -0.10 45 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.19 -0.08 45 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.15 -0.06 46 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.11 -0.05 45 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.08 -0.04 45 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.06 -0.03 46 0 52 0
27NOV26 7.75 C 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.28 -0.22 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.17 -0.23 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.06 -0.25 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.00 -0.21 56 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.90 -0.21 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.79 -0.23 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.70 -0.22 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.62 -0.21 48 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.53 -0.21 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.44 -0.21 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.36 -0.21 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.28 -0.19 46 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.21 -0.18 46 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.13 -0.18 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 1.06 -0.17 46 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.97 -0.18 43 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.92 -0.17 45 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.75 -0.16 43 0 51 0
30DEC26 5.50 C 0.00 0.00 0.00 0.62 -0.16 43 0 300 0
30DEC26 5.75 C 0.52 0.52 0.50 0.51 -0.14 44 97 119 +73
30DEC26 6.00 C 0.00 0.00 0.00 0.41 -0.13 44 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 -0.11 44 0 65 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 -0.09 44 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.08 44 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.06 45 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.06 44 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.05 44 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.04 44 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.02 45 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.02 45 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.02 41 0 7 0
30MAR27 3.40 C 0.00 0.00 0.00 2.30 -0.24 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.21 -0.24 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.12 -0.24 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.03 -0.24 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.95 -0.23 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.86 -0.23 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.81 -0.19 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.72 -0.20 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.64 -0.19 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.57 -0.18 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.48 -0.19 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.42 -0.17 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.34 -0.18 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.29 -0.16 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.22 -0.16 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.17 -0.14 45 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.10 -0.14 45 0 30 0
30MAR27 5.25 C 0.00 0.00 0.00 0.94 -0.15 43 0 32 0
30MAR27 5.50 C 0.81 0.81 0.80 0.81 -0.16 43 90 90 +90
30MAR27 5.75 C 0.69 0.69 0.69 0.70 -0.15 43 30 45 +30
30MAR27 6.00 C 0.60 0.60 0.60 0.60 -0.13 43 15 19 +15
30MAR27 6.25 C 0.00 0.00 0.00 0.52 -0.11 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.44 -0.11 43 0 51 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 -0.10 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.08 43 0 449 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.08 43 0 49 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.06 44 0 230 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.05 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.04 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.04 43 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.03 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.36 -0.23 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.27 -0.23 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.19 -0.23 43 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.11 -0.22 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.02 -0.24 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.94 -0.23 42 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.87 -0.22 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.80 -0.21 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.75 -0.18 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.65 -0.21 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.58 -0.20 43 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.51 -0.20 42 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.47 -0.17 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.40 -0.17 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.34 -0.16 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.27 -0.17 43 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.21 -0.17 42 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.07 -0.16 42 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.95 -0.15 42 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.87 -0.11 44 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.75 -0.12 42 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.67 -0.11 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 -0.08 43 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.53 -0.09 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.47 -0.08 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 -0.07 44 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.38 -0.04 44 0 84 0
29JUN27 7.75 C 0.35 0.35 0.35 0.33 -0.04 44 13 31 +13
29JUN27 8.00 C 0.00 0.00 0.00 0.29 -0.05 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.81 -0.19 43 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.75 -0.17 43 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.68 -0.17 43 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.62 -0.16 43 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.56 -0.16 43 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.50 -0.16 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.44 -0.16 43 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.38 -0.16 42 0 0 0
29SEP27 5.00 C 1.38 1.38 1.38 1.32 -0.18 42 2 2 +2
29SEP27 5.25 C 0.00 0.00 0.00 1.19 -0.17 42 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.08 -0.15 42 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.98 -0.14 42 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.88 -0.13 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.80 -0.12 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.72 -0.11 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.66 -0.10 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.61 -0.08 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.54 -0.09 43 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.49 -0.08 43 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.43 -0.06 43 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.38 - 43 0 0 -
TOTAL CALL 448 9,955 +321
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 67 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 49 0 289 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 +0.01 47 0 320 0
29SEP26 4.90 P 0.03 0.03 0.03 0.03 +0.01 47 5 263 +5
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 1,260 0
29SEP26 5.25 P 0.09 0.09 0.09 0.09 +0.04 45 4 217 -4
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.07 45 0 385 0
29SEP26 5.75 P 0.00 0.00 0.00 0.32 +0.11 46 0 628 0
29SEP26 6.00 P 0.44 0.44 0.44 0.49 +0.14 47 1 548 +1
29SEP26 6.25 P 0.00 0.00 0.00 0.70 +0.17 49 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.93 +0.20 54 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.18 +0.22 63 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.42 +0.22 68 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.66 +0.22 70 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.90 +0.22 70 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.17 +0.25 89 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.42 +0.26 96 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.67 +0.26 103 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.92 +0.26 109 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.17 +0.26 114 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.42 +0.26 120 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.67 +0.26 125 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.92 +0.26 130 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.17 +0.26 135 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.42 +0.26 140 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.92 +0.26 150 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.42 +0.26 159 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.92 +0.26 167 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.42 +0.26 174 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.92 +0.26 181 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.00 P 0.02 0.02 0.02 0.01 0.00 49 1 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.02 +0.01 46 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.03 +0.02 47 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 19 0
29OCT26 4.60 P 0.00 0.00 0.00 0.05 +0.02 46 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.06 +0.02 44 0 54 0
29OCT26 4.80 P 0.00 0.00 0.00 0.07 +0.02 43 0 165 0
29OCT26 4.90 P 0.00 0.00 0.00 0.10 +0.04 45 0 78 0
29OCT26 5.00 P 0.09 0.09 0.09 0.12 +0.04 44 20 81 0
29OCT26 5.25 P 0.00 0.00 0.00 0.20 +0.06 44 0 153 0
29OCT26 5.50 P 0.30 0.30 0.30 0.30 +0.09 44 2 105 0
29OCT26 5.75 P 0.00 0.00 0.00 0.44 +0.12 45 0 100 0
29OCT26 6.00 P 0.00 0.00 0.00 0.60 +0.13 45 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.80 +0.17 48 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 1.01 +0.20 50 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.23 +0.20 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.46 +0.21 54 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.69 +0.22 55 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.92 +0.22 55 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.17 +0.24 59 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.42 +0.25 64 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.04 +0.01 46 0 10 0
27NOV26 4.30 P 0.00 0.00 0.00 0.05 +0.01 45 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.09 +0.02 44 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.11 +0.03 44 0 6 0
27NOV26 4.80 P 0.00 0.00 0.00 0.14 +0.04 45 0 28 0
27NOV26 4.90 P 0.00 0.00 0.00 0.16 +0.04 44 0 0 0
27NOV26 5.00 P 0.16 0.16 0.16 0.20 +0.06 45 2 44 +2
27NOV26 5.25 P 0.00 0.00 0.00 0.28 +0.07 44 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.40 +0.10 45 0 181 0
27NOV26 5.75 P 0.47 0.52 0.47 0.53 +0.11 45 8 4 -5
27NOV26 6.00 P 0.00 0.00 0.00 0.69 +0.14 45 0 12 0
27NOV26 6.25 P 0.00 0.00 0.00 0.86 +0.15 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.06 +0.16 46 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.27 +0.18 47 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.50 +0.19 50 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.71 +0.18 49 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.94 +0.19 50 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.18 +0.20 51 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.42 +0.23 53 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 +0.02 46 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 +0.02 46 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.02 46 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.02 45 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 +0.02 44 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 +0.02 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 +0.03 44 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.03 44 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.04 43 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.05 44 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.05 44 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.07 44 0 326 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 +0.08 44 0 218 0
30DEC26 5.50 P 0.45 0.47 0.45 0.47 +0.10 44 22 52 +21
30DEC26 5.75 P 0.00 0.00 0.00 0.60 +0.11 44 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.76 +0.13 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 0.92 +0.14 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.13 +0.17 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.31 +0.16 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.51 +0.15 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.73 +0.16 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 +0.17 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.21 +0.21 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.45 +0.21 51 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.67 +0.23 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.92 +0.23 52 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.17 +0.26 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.42 +0.26 57 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.67 +0.26 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 +0.02 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 +0.02 43 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 +0.03 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 +0.03 44 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.17 +0.03 43 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.20 +0.04 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 +0.05 44 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 +0.04 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.05 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 +0.06 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.35 +0.06 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 +0.07 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.50 +0.09 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.62 +0.10 43 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.12 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 +0.12 43 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.07 +0.14 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.27 +0.17 45 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.45 +0.18 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.65 +0.17 45 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.84 +0.18 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.06 +0.19 45 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.25 +0.17 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.48 +0.20 44 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.73 +0.22 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.93 +0.19 43 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 +0.02 45 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 +0.02 44 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.11 +0.03 44 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 +0.03 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.14 +0.03 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.16 +0.03 44 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.19 +0.05 44 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 +0.04 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 +0.05 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.27 +0.06 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.30 +0.06 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 +0.06 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 +0.05 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 +0.07 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 +0.07 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.47 +0.07 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.52 +0.08 44 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.63 +0.09 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.75 +0.08 43 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.90 +0.12 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.05 +0.13 44 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.20 +0.13 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.38 +0.15 44 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.54 +0.14 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.74 +0.16 44 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.95 +0.17 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.14 +0.16 44 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.36 +0.18 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.57 +0.20 45 0 4 0
29SEP27 4.20 P 0.00 0.00 0.00 0.31 +0.05 44 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.35 +0.06 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.38 +0.06 44 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.42 +0.07 44 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.46 +0.07 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.49 +0.06 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.54 +0.08 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.59 +0.09 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.63 +0.08 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.75 +0.09 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.88 +0.10 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.02 +0.12 44 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.17 +0.13 44 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.33 +0.14 44 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.50 +0.15 44 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.66 +0.14 44 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.84 +0.13 43 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.03 +0.13 44 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.22 +0.13 43 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.42 +0.14 43 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.63 - 44 0 0 -
TOTAL PUT 65 9,033 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.330
29SEP26 0.80 C 0.00 0.00 0.00 0.54 -0.03 140 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.49 -0.03 125 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.44 -0.03 112 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.39 -0.03 99 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.34 -0.03 86 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.29 -0.03 74 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.24 -0.04 63 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.19 -0.04 51 0 0 0
29SEP26 1.20 C 0.15 0.15 0.15 0.15 -0.03 53 2 4 -1
29SEP26 1.25 C 0.00 0.00 0.00 0.11 -0.03 50 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.08 -0.02 51 0 2 0
29SEP26 1.35 C 0.06 0.06 0.06 0.06 -0.01 54 1 10 +1
29SEP26 1.40 C 0.04 0.04 0.04 0.04 -0.01 53 1 77 +1
29SEP26 1.45 C 0.03 0.03 0.03 0.03 0.00 57 3 127 0
29SEP26 1.50 C 0.02 0.02 0.01 0.02 0.00 57 20 245 +7
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 53 0 814 0
29SEP26 1.60 C 0.01 0.01 0.01 0.01 0.00 61 1 316 -1
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 68 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 75 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 81 0 75 0
29SEP26 1.80 C 0.01 0.01 0.01 0.01 0.00 87 3 198 +3
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 93 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 99 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 104 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 109 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 119 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 128 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 136 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 144 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 152 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 159 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 166 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 172 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 179 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 184 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 190 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 196 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 201 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 206 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 211 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 215 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 220 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 224 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 229 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 233 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 237 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 241 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.54 -0.03 84 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.49 -0.03 75 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.44 -0.04 66 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.39 -0.04 58 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.35 -0.03 65 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.30 -0.03 56 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.26 -0.03 57 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.22 -0.03 56 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.18 -0.03 52 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.12 -0.02 52 0 3 0
29OCT26 1.35 C 0.00 0.00 0.00 0.10 -0.01 54 0 2 0
29OCT26 1.40 C 0.08 0.08 0.07 0.08 -0.01 54 41 94 +41
29OCT26 1.45 C 0.07 0.07 0.07 0.06 -0.01 52 5 41 0
29OCT26 1.50 C 0.05 0.05 0.05 0.05 -0.01 54 10 51 0
29OCT26 1.55 C 0.00 0.00 0.00 0.04 -0.01 55 0 70 0
29OCT26 1.60 C 0.00 0.00 0.00 0.03 -0.01 54 0 70 0
29OCT26 1.65 C 0.03 0.03 0.03 0.02 -0.01 52 2 32 -2
29OCT26 1.70 C 0.00 0.00 0.00 0.01 -0.01 47 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29OCT26 1.80 C 0.02 0.02 0.02 0.01 0.00 55 1 19 -1
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 68 0 49 0
27NOV26 0.90 C 0.00 0.00 0.00 0.45 -0.03 64 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.41 -0.03 67 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.36 -0.03 59 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.32 -0.03 58 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.28 -0.03 57 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.24 -0.03 54 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.21 -0.02 55 0 0 0
27NOV26 1.25 C 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.15 -0.02 53 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.13 -0.01 54 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.11 -0.01 54 0 2 0
27NOV26 1.45 C 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
27NOV26 1.50 C 0.00 0.00 0.00 0.08 -0.01 56 0 3 0
27NOV26 1.55 C 0.00 0.00 0.00 0.07 0.00 57 0 18 0
27NOV26 1.60 C 0.00 0.00 0.00 0.06 0.00 58 0 1 0
27NOV26 1.65 C 0.00 0.00 0.00 0.05 0.00 58 0 5 0
27NOV26 1.70 C 0.00 0.00 0.00 0.04 0.00 57 0 7 0
27NOV26 1.75 C 0.00 0.00 0.00 0.03 0.00 55 0 4 0
27NOV26 1.80 C 0.00 0.00 0.00 0.02 0.00 52 0 20 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 54 0 29 0
30DEC26 0.80 C 0.00 0.00 0.00 0.55 -0.04 65 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.51 -0.03 68 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.46 -0.03 61 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.42 -0.03 61 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.38 -0.02 61 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.34 -0.03 59 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.30 -0.03 56 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.27 -0.02 57 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.23 -0.03 53 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.20 -0.02 52 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.18 -0.02 54 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.16 -0.02 55 0 23 0
30DEC26 1.40 C 0.00 0.00 0.00 0.14 -0.02 55 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.12 -0.02 55 0 27 0
30DEC26 1.50 C 0.00 0.00 0.00 0.11 -0.01 57 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.09 -0.02 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.08 -0.02 56 0 6 0
30DEC26 1.65 C 0.00 0.00 0.00 0.07 -0.01 56 0 8 0
30DEC26 1.70 C 0.00 0.00 0.00 0.06 -0.01 56 0 3 0
30DEC26 1.75 C 0.00 0.00 0.00 0.05 -0.01 55 0 175 0
30DEC26 1.80 C 0.06 0.06 0.06 0.04 -0.01 54 4 420 +4
30DEC26 1.85 C 0.00 0.00 0.00 0.03 -0.01 52 0 188 0
30DEC26 1.90 C 0.00 0.00 0.00 0.02 -0.01 48 0 216 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 -0.01 43 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 57 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 60 0 38 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 63 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 66 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 69 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
30DEC26 3.00 C 0.01 0.01 0.01 0.01 0.00 77 4 7 -2
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 79 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 84 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 90 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 96 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.57 -0.03 60 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.53 -0.04 60 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.49 -0.03 59 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.45 -0.03 57 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.41 -0.03 55 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.38 -0.03 56 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.34 -0.03 53 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.31 -0.03 53 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.29 -0.02 55 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.26 -0.02 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.24 -0.01 55 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.22 -0.02 55 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.20 -0.02 55 0 28 0
30MAR27 1.45 C 0.00 0.00 0.00 0.18 -0.02 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.17 -0.01 57 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.15 -0.02 55 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.11 -0.01 55 0 2 0
30MAR27 1.75 C 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.08 -0.01 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.07 -0.01 54 0 3 0
30MAR27 1.95 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.04 -0.01 51 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.03 -0.01 50 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.02 -0.01 48 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 -0.01 44 0 7 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.60 -0.03 62 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.56 -0.03 60 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.52 -0.03 58 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.48 -0.03 56 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.45 -0.03 57 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.41 -0.03 54 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.38 -0.03 54 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.35 -0.03 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.33 -0.02 54 0 1 0
29JUN27 1.25 C 0.30 0.30 0.30 0.31 -0.02 55 1 93 +1
29JUN27 1.30 C 0.00 0.00 0.00 0.28 -0.02 53 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.26 -0.02 54 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.24 -0.02 54 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.23 -0.01 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.21 -0.02 55 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.20 -0.01 56 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.18 -0.02 54 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.17 -0.02 55 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.15 -0.02 54 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.13 -0.02 54 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.11 -0.02 54 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 3 0
29JUN27 2.10 C 0.11 0.11 0.11 0.08 -0.02 54 5 9 -5
29JUN27 2.20 C 0.00 0.00 0.00 0.07 -0.01 54 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.06 -0.01 54 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29JUN27 2.50 C 0.06 0.06 0.06 0.04 -0.01 52 10 77 +10
29SEP27 0.90 C 0.00 0.00 0.00 0.55 -0.03 59 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.51 -0.03 56 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.48 -0.03 56 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.45 -0.03 56 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.42 -0.03 55 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.39 -0.03 54 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.38 -0.01 57 0 0 0
29SEP27 1.25 C 0.35 0.35 0.35 0.35 -0.03 55 1 1 +1
29SEP27 1.30 C 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.31 -0.02 56 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.29 -0.02 55 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.27 -0.02 55 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.26 -0.01 56 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.24 -0.02 55 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.23 -0.01 56 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.21 -0.02 55 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.20 -0.01 55 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.18 -0.01 56 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.17 -0.01 56 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.16 -0.01 56 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
TOTAL CALL 115 9,366 +57
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 144 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 116 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 90 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 0.00 43 0 115 0
29SEP26 1.25 P 0.00 0.00 0.00 0.02 0.00 42 0 172 0
29SEP26 1.30 P 0.04 0.04 0.04 0.04 0.00 44 48 207 +2
29SEP26 1.35 P 0.06 0.06 0.06 0.07 +0.02 48 1 234 0
29SEP26 1.40 P 0.10 0.10 0.10 0.10 +0.03 46 2 187 -1
29SEP26 1.45 P 0.13 0.13 0.13 0.14 +0.02 49 2 923 -2
29SEP26 1.50 P 0.00 0.00 0.00 0.19 +0.03 59 0 341 0
29SEP26 1.55 P 0.00 0.00 0.00 0.23 +0.03 56 0 62 0
29SEP26 1.60 P 0.00 0.00 0.00 0.27 +0.02 0 0 54 0
29SEP26 1.65 P 0.00 0.00 0.00 0.32 +0.03 0 0 24 0
29SEP26 1.70 P 0.00 0.00 0.00 0.37 +0.03 0 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.42 +0.03 0 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.47 +0.03 0 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.52 +0.03 0 0 16 -3
29SEP26 1.90 P 0.00 0.00 0.00 0.57 +0.03 0 0 198 -60
29SEP26 1.95 P 0.00 0.00 0.00 0.62 +0.03 0 0 190 -1
29SEP26 2.00 P 0.00 0.00 0.00 0.68 +0.04 114 0 0 -287
29SEP26 2.10 P 0.77 0.77 0.77 0.78 +0.03 124 1 213 -5
29SEP26 2.20 P 0.00 0.00 0.00 0.87 +0.03 0 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.97 +0.03 0 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.67 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.77 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.87 +0.03 0 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29OCT26 1.10 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29OCT26 1.15 P 0.02 0.02 0.02 0.02 0.00 44 3 92 0
29OCT26 1.20 P 0.00 0.00 0.00 0.04 +0.01 49 0 7 0
29OCT26 1.25 P 0.00 0.00 0.00 0.05 0.00 45 0 38 0
29OCT26 1.30 P 0.07 0.07 0.07 0.08 +0.02 49 1 50 +1
29OCT26 1.35 P 0.00 0.00 0.00 0.11 +0.02 51 0 25 0
29OCT26 1.40 P 0.13 0.13 0.13 0.14 +0.02 51 1 36 +1
29OCT26 1.45 P 0.00 0.00 0.00 0.17 +0.02 49 0 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.21 +0.02 51 0 39 0
29OCT26 1.55 P 0.00 0.00 0.00 0.25 +0.02 52 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.30 +0.03 58 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.34 +0.03 56 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.39 +0.04 61 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.43 +0.03 56 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.52 +0.03 0 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.68 +0.04 75 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 +0.01 56 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 +0.01 55 0 1 0
27NOV26 1.15 P 0.00 0.00 0.00 0.05 0.00 53 0 95 0
27NOV26 1.20 P 0.06 0.06 0.06 0.07 +0.01 54 2 8 +2
27NOV26 1.25 P 0.00 0.00 0.00 0.09 +0.01 54 0 32 0
27NOV26 1.30 P 0.00 0.00 0.00 0.11 +0.01 52 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.14 +0.02 53 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.17 +0.02 54 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.20 +0.02 53 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.24 +0.02 55 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.28 +0.03 56 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.31 +0.02 52 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.36 +0.03 57 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.40 +0.02 56 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.44 +0.02 53 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.49 +0.03 57 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.53 +0.02 53 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.58 +0.03 56 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.63 +0.03 59 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.68 +0.03 62 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 53 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 0.00 54 0 8 0
30DEC26 1.05 P 0.00 0.00 0.00 0.04 0.00 53 0 2 0
30DEC26 1.10 P 0.00 0.00 0.00 0.06 +0.01 56 0 82 0
30DEC26 1.15 P 0.00 0.00 0.00 0.07 0.00 53 0 19 0
30DEC26 1.20 P 0.00 0.00 0.00 0.09 +0.01 53 0 233 0
30DEC26 1.25 P 0.00 0.00 0.00 0.11 +0.01 53 0 73 0
30DEC26 1.30 P 0.00 0.00 0.00 0.13 +0.01 51 0 124 0
30DEC26 1.35 P 0.00 0.00 0.00 0.16 +0.01 52 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.19 +0.01 53 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.22 +0.01 52 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.26 +0.02 54 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.30 +0.02 55 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.34 +0.02 56 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.38 +0.03 57 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.42 +0.03 57 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.46 +0.02 56 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.50 +0.02 55 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.55 +0.03 58 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.59 +0.02 55 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.64 +0.03 58 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.68 +0.02 54 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.78 +0.03 58 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.87 +0.02 0 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.07 +0.03 0 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.17 +0.03 0 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.27 +0.03 0 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.67 +0.03 0 0 1 -3
30DEC26 3.10 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.17 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 0.00 55 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 0.00 53 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 0.00 52 0 45 0
30MAR27 1.15 P 0.00 0.00 0.00 0.11 0.00 53 0 19 0
30MAR27 1.20 P 0.12 0.12 0.12 0.13 0.00 52 2 3 +2
30MAR27 1.25 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
30MAR27 1.30 P 0.17 0.17 0.17 0.18 +0.01 52 3 4 +3
30MAR27 1.35 P 0.00 0.00 0.00 0.21 +0.01 53 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.24 +0.01 53 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.27 +0.01 53 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.31 +0.02 54 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.35 +0.02 56 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.38 +0.03 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.42 +0.02 55 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.46 +0.02 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.50 +0.02 56 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.54 +0.02 56 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.58 +0.02 55 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.63 +0.03 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.67 +0.02 57 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.71 +0.02 56 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.80 +0.02 56 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.89 +0.02 55 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.99 +0.03 59 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.08 +0.03 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.67 +0.03 0 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.77 +0.03 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.87 +0.03 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.17 +0.03 0 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 0.00 52 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 +0.01 57 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.09 +0.01 55 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.11 +0.01 55 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.13 +0.01 55 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.14 0.00 52 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.17 +0.01 54 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.19 +0.01 52 0 4 0
29JUN27 1.30 P 0.21 0.21 0.21 0.22 +0.01 53 2 34 +2
29JUN27 1.35 P 0.00 0.00 0.00 0.25 +0.02 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.28 +0.01 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.31 +0.01 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.35 +0.02 55 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.38 +0.01 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.42 +0.02 55 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.45 +0.02 53 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.49 +0.02 54 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.53 +0.02 54 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.57 +0.02 55 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.61 +0.02 55 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.66 +0.03 57 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.70 +0.03 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.74 +0.02 56 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.83 +0.03 57 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.92 +0.03 58 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.01 +0.03 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.10 +0.03 58 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.19 +0.03 57 0 21 0
29SEP27 0.90 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
29SEP27 1.05 P 0.00 0.00 0.00 0.13 +0.01 53 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.15 +0.01 53 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.17 +0.01 52 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.20 +0.02 54 0 0 0
29SEP27 1.25 P 0.00 0.00 0.00 0.22 +0.01 52 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.25 +0.02 53 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.28 +0.02 53 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.31 +0.02 53 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.35 +0.03 55 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.38 +0.02 54 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.41 +0.02 53 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.45 +0.03 54 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.48 0.00 53 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.52 +0.02 54 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.56 +0.02 54 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.60 +0.02 55 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.64 +0.02 55 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.68 +0.02 55 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.72 +0.02 55 0 0 0
TOTAL PUT 68 6,648 -349
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$ 25.760
11SEP26 17.75 C 0.00 0.00 0.00 8.01 +0.38 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 7.76 +0.38 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 7.51 +0.38 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 7.26 +0.38 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 7.01 +0.38 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.76 +0.38 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 6.51 +0.38 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 6.26 +0.38 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 6.01 +0.37 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.76 +0.37 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 5.26 +0.37 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.76 +0.37 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 4.26 +0.37 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.77 +0.37 93 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 3.27 +0.34 81 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.78 +0.32 80 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 2.31 +0.28 83 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 1.86 +0.28 83 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 1.40 +0.17 74 0 15 0
11SEP26 25.00 C 0.00 0.00 0.00 1.06 +0.13 80 0 30 0
11SEP26 25.50 C 0.00 0.00 0.00 0.75 +0.07 80 0 15 0
11SEP26 26.00 C 0.48 0.48 0.41 0.51 +0.03 81 53 50 +35
11SEP26 26.50 C 0.27 0.31 0.27 0.34 -0.01 83 42 78 +18
11SEP26 27.00 C 0.00 0.00 0.00 0.21 -0.02 83 0 140 0
11SEP26 27.50 C 0.00 0.00 0.00 0.13 -0.02 84 0 106 0
11SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.02 83 0 123 0
11SEP26 28.50 C 0.00 0.00 0.00 0.04 -0.02 85 0 60 0
11SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 85 0 53 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 -0.01 85 0 82 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 73 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 127 0 57 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 8.02 - 0 0 0 -
18SEP26 18.00 C 0.00 0.00 0.00 7.77 +0.37 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 7.52 +0.37 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 7.27 +0.37 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 7.03 +0.38 81 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 6.78 +0.38 78 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 6.53 +0.37 75 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 6.28 +0.37 71 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 6.03 +0.36 68 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 5.79 +0.37 75 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 5.30 +0.36 74 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 4.81 +0.34 71 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 4.34 +0.33 72 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 3.87 +0.30 71 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 3.43 +0.29 72 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 3.00 +0.26 71 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 2.60 +0.23 71 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 2.22 +0.26 71 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 1.85 +0.19 69 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 1.55 +0.16 70 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 1.31 +0.16 72 0 20 0
18SEP26 26.00 C 0.97 0.97 0.97 1.05 +0.10 71 50 80 +50
18SEP26 26.50 C 0.62 0.62 0.62 0.87 +0.09 73 4 4 +4
18SEP26 27.00 C 0.00 0.00 0.00 0.69 +0.04 72 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.54 +0.03 72 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.42 +0.02 72 0 0 0
18SEP26 28.50 C 0.32 0.37 0.32 0.32 +0.01 72 28 27 +18
18SEP26 29.00 C 0.00 0.00 0.00 0.24 0.00 72 0 10 0
18SEP26 29.50 C 0.00 0.00 0.00 0.18 0.00 72 0 0 0
18SEP26 30.00 C 0.21 0.21 0.21 0.13 -0.01 71 12 1 -12
18SEP26 30.50 C 0.00 0.00 0.00 0.10 0.00 72 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.01 72 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.05 -0.01 72 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.04 0.00 73 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.03 0.00 74 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 73 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.79 +0.38 75 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.29 +0.38 68 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.79 +0.38 62 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.29 +0.37 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.80 +0.37 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.31 +0.37 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.85 +0.39 73 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.35 +0.37 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.87 +0.43 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.93 +0.32 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.06 +0.29 64 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 3.27 +0.25 64 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 2.56 +0.27 64 0 1,280 0
29SEP26 25.00 C 0.00 0.00 0.00 1.91 +0.16 62 0 48 0
29SEP26 26.00 C 1.20 1.46 1.20 1.46 +0.17 64 75 271 +75
29SEP26 27.00 C 0.85 0.87 0.85 1.09 +0.13 65 31 2,648 0
29SEP26 28.00 C 0.00 0.00 0.00 0.77 +0.06 65 0 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 +0.04 65 0 496 0
29SEP26 30.00 C 0.43 0.43 0.43 0.36 +0.03 65 1 901 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.02 65 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 0.00 64 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 0.00 65 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 0.00 64 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 0.00 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 67 0 80 0
29OCT26 16.00 C 0.00 0.00 0.00 9.85 +0.38 59 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.36 +0.37 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.87 +0.37 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.39 +0.47 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.92 +0.49 57 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.46 +0.52 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.00 +0.45 58 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.55 +0.41 57 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.12 +0.44 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.28 +0.40 57 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.51 +0.28 57 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 3.81 +0.26 58 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 3.18 +0.23 58 0 15 0
29OCT26 25.00 C 2.45 2.45 2.30 2.58 +0.21 56 1,374 10,030 +30
29OCT26 26.00 C 1.90 2.18 1.90 2.15 +0.21 58 33 324 +15
29OCT26 27.00 C 0.00 0.00 0.00 1.75 +0.17 58 0 495 0
29OCT26 28.00 C 0.00 0.00 0.00 1.43 +0.14 59 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 1.13 +0.11 58 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.89 +0.09 58 0 34 0
29OCT26 31.00 C 0.00 0.00 0.00 0.69 +0.07 58 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.54 +0.06 58 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.41 +0.04 58 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.31 +0.03 58 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.24 +0.03 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.18 +0.02 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 9.97 +0.50 61 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.49 +0.50 59 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.98 +0.48 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.52 +0.47 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.05 +0.44 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.63 +0.46 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.20 +0.45 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.74 +0.40 53 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.45 +0.39 58 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.58 +0.33 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.84 +0.20 54 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 4.25 +0.23 56 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 3.63 +0.26 55 0 75 0
27NOV26 25.00 C 0.00 0.00 0.00 3.14 +0.27 56 0 420 0
27NOV26 26.00 C 2.64 2.64 2.64 2.64 +0.20 56 15 1,080 0
27NOV26 27.00 C 2.26 2.26 2.26 2.24 +0.16 56 15 75 0
27NOV26 28.00 C 1.93 1.93 1.93 1.90 +0.13 56 15 140 +15
27NOV26 29.00 C 0.00 0.00 0.00 1.62 +0.12 57 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 1.35 +0.08 57 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 1.12 +0.07 57 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.92 +0.05 57 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.76 +0.05 57 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.62 +0.04 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.51 +0.03 57 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.41 +0.02 56 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 9.98 +0.28 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.53 +0.28 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.13 +0.39 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.68 +0.30 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.26 +0.42 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.80 +0.25 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.50 +0.48 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.07 +0.43 55 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 6.69 +0.32 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.94 +0.26 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.29 +0.24 55 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 4.69 +0.23 55 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 4.08 +0.26 54 0 759 0
30DEC26 25.00 C 0.00 0.00 0.00 3.56 +0.22 54 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 3.11 +0.20 54 0 665 0
30DEC26 27.00 C 0.00 0.00 0.00 2.71 +0.17 55 0 330 0
30DEC26 28.00 C 2.46 2.48 2.46 2.39 +0.18 55 30 199 0
30DEC26 29.00 C 0.00 0.00 0.00 2.06 +0.13 55 0 692 0
30DEC26 30.00 C 1.85 1.88 1.85 1.80 +0.11 56 21 25 +19
30DEC26 31.00 C 1.44 1.51 1.44 1.54 +0.08 55 40 33 +12
30DEC26 32.00 C 0.00 0.00 0.00 1.32 +0.07 55 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 1.13 +0.09 55 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.96 +0.05 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.82 +0.05 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.69 +0.03 55 0 45 0
30MAR27 16.00 C 0.00 0.00 0.00 10.45 +0.32 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 10.04 +0.32 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.63 +0.30 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.23 +0.29 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.84 +0.27 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.47 +0.26 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.10 +0.25 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.74 +0.23 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.40 +0.22 53 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.79 +0.37 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.22 +0.43 54 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 5.62 +0.36 54 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 5.06 +0.25 53 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 4.59 +0.23 53 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 4.20 +0.20 54 0 3,500 0
30MAR27 27.00 C 0.00 0.00 0.00 3.81 +0.18 54 0 2,205 0
30MAR27 28.00 C 0.00 0.00 0.00 3.44 +0.22 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.11 +0.19 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.85 +0.21 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.56 +0.16 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.30 +0.12 54 0 0 0
30MAR27 33.00 C 1.97 1.99 1.97 2.07 +0.06 54 127 127 +127
30MAR27 34.00 C 0.00 0.00 0.00 1.86 +0.08 54 0 0 0
30MAR27 35.00 C 1.64 1.64 1.64 1.67 +0.06 54 17 17 +17
30MAR27 36.00 C 0.00 0.00 0.00 1.50 +0.05 54 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 10.83 +0.32 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 10.44 +0.30 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.07 +0.30 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.70 +0.28 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.35 +0.28 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.05 +0.31 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.67 +0.31 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.39 +0.30 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.03 +0.24 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.42 +0.22 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.86 +0.20 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.35 +0.21 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.86 +0.22 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.43 +0.22 53 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 5.04 +0.22 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.67 +0.26 54 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 4.32 +0.23 54 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 4.01 +0.17 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.65 +0.24 54 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 3.46 +0.19 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.20 +0.17 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.96 +0.18 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.71 +0.17 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.50 +0.14 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.31 +0.14 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.84 - 55 0 0 -
29SEP27 18.50 C 0.00 0.00 0.00 9.53 +0.29 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.23 +0.29 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.93 +0.28 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.64 +0.29 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.09 +0.26 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.40 +0.28 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.96 +0.23 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.46 +0.17 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.12 +0.24 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.72 +0.22 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 5.37 +0.20 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.99 +0.16 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 4.76 +0.28 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.48 +0.22 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.21 +0.24 55 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.94 +0.20 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.72 +0.20 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.47 +0.23 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.22 +0.15 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 3.04 +0.12 55 0 0 0
TOTAL CALL 1,983 42,194 +423
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 112 0 30 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 30 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.03 87 0 104 0
11SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.06 84 0 250 0
11SEP26 23.50 P 0.00 0.00 0.00 0.05 -0.10 85 0 60 0
11SEP26 24.00 P 0.00 0.00 0.00 0.09 -0.15 81 0 2 0
11SEP26 24.50 P 0.28 0.28 0.28 0.17 -0.22 81 9 171 +9
11SEP26 25.00 P 0.52 0.53 0.52 0.30 -0.29 80 60 52 +15
11SEP26 25.50 P 0.46 0.50 0.46 0.49 -0.35 80 14 94 +14
11SEP26 26.00 P 0.00 0.00 0.00 0.77 -0.37 84 0 208 0
11SEP26 26.50 P 0.00 0.00 0.00 1.10 -0.40 86 0 60 0
11SEP26 27.00 P 0.00 0.00 0.00 1.48 -0.41 88 0 50 0
11SEP26 27.50 P 0.00 0.00 0.00 1.86 -0.40 83 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 2.30 -0.40 82 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 2.77 -0.40 82 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 3.25 -0.39 79 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 3.75 -0.38 88 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 4.24 -0.39 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 4.74 -0.38 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 5.31 -0.46 155 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 5.81 -0.31 165 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 6.31 -0.31 175 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 6.81 -0.31 185 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 7.24 -0.38 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 7.74 -0.38 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 8.24 -0.38 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 8.74 -0.38 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 9.24 -0.38 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 9.74 -0.38 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 10.24 -0.38 0 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 10.74 -0.38 0 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 11.24 -0.38 0 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 - 100 0 0 -
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.02 -0.03 72 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.04 73 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.06 -0.06 72 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.07 72 0 30 0
18SEP26 22.50 P 0.00 0.00 0.00 0.15 -0.10 72 0 15 0
18SEP26 23.00 P 0.35 0.35 0.35 0.21 -0.14 70 15 230 0
18SEP26 23.50 P 0.46 0.48 0.46 0.32 -0.16 71 45 180 +45
18SEP26 24.00 P 0.66 0.66 0.46 0.46 -0.15 72 71 116 +71
18SEP26 24.50 P 0.87 0.87 0.61 0.62 -0.22 72 50 52 +50
18SEP26 25.00 P 0.00 0.00 0.00 0.78 -0.29 70 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 1.04 -0.28 72 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 1.28 -0.33 71 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 1.61 -0.33 74 0 15 0
18SEP26 27.00 P 0.00 0.00 0.00 1.95 -0.35 75 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 2.31 -0.29 75 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 2.63 -0.36 71 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 3.03 -0.37 71 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 3.46 -0.37 71 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 3.90 -0.38 72 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 4.35 -0.38 71 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 4.96 -0.36 91 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 5.40 -0.41 89 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 5.86 -0.47 89 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 6.34 -0.45 90 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 6.81 -0.47 89 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 7.41 -0.36 112 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 7.80 -0.43 96 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 8.30 -0.40 100 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 8.86 -0.39 118 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 9.32 -0.40 114 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 9.78 -0.34 106 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 10.24 -0.38 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 10.74 -0.38 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 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 -0.01 65 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.02 66 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.03 65 0 192 0
29SEP26 21.00 P 0.14 0.14 0.14 0.14 -0.06 64 10 575 -10
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.09 63 0 205 0
29SEP26 23.00 P 0.60 0.60 0.60 0.45 -0.14 63 200 337 +199
29SEP26 24.00 P 0.00 0.00 0.00 0.74 -0.20 63 0 62 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 -0.26 64 0 135 0
29SEP26 26.00 P 0.00 0.00 0.00 1.65 -0.30 63 0 85 0
29SEP26 27.00 P 0.00 0.00 0.00 2.28 -0.26 65 0 2,114 0
29SEP26 28.00 P 0.00 0.00 0.00 2.95 -0.31 64 0 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 3.71 -0.35 64 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 4.55 -0.50 64 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.58 -0.39 75 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.44 -0.44 72 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.41 -0.44 77 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.34 -0.43 75 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.32 -0.44 78 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.31 -0.42 82 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 -0.02 58 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.12 -0.03 58 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.16 -0.04 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.22 -0.04 58 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.28 -0.05 58 0 20,015 0
29OCT26 21.00 P 0.00 0.00 0.00 0.44 -0.08 58 0 132 0
29OCT26 22.00 P 0.00 0.00 0.00 0.65 -0.12 57 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.93 -0.16 57 0 0 0
29OCT26 24.00 P 1.29 1.29 1.29 1.30 -0.20 57 10 124 +10
29OCT26 25.00 P 1.69 1.75 1.69 1.76 -0.22 57 25 25 +20
29OCT26 26.00 P 0.00 0.00 0.00 2.28 -0.27 57 0 212 0
29OCT26 27.00 P 0.00 0.00 0.00 2.88 -0.28 58 0 535 0
29OCT26 28.00 P 0.00 0.00 0.00 3.52 -0.36 58 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 4.24 -0.39 58 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 5.00 -0.45 57 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 5.81 -0.49 57 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 6.66 -0.54 58 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.54 -0.52 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.45 -0.56 57 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.38 -0.55 57 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.33 -0.51 57 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.10 -0.02 57 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.13 -0.03 57 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.17 -0.03 56 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.22 -0.04 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.28 -0.04 57 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.34 -0.07 56 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.43 -0.06 57 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.52 -0.08 57 0 285 0
27NOV26 21.00 P 0.00 0.00 0.00 0.74 -0.10 56 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.02 -0.13 56 0 2 0
27NOV26 23.00 P 0.00 0.00 0.00 1.36 -0.14 56 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 1.77 -0.17 56 0 13 0
27NOV26 25.00 P 2.15 2.15 2.15 2.23 -0.22 56 15 30 +15
27NOV26 26.00 P 0.00 0.00 0.00 2.76 -0.27 56 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 3.39 -0.24 57 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 4.09 -0.25 58 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 4.77 -0.29 58 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 5.53 -0.17 59 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 6.30 -0.34 59 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 7.15 -0.27 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.94 -0.45 59 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.84 -0.35 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.71 -0.40 60 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.67 -0.41 63 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 -0.03 55 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.19 -0.04 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 -0.05 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 -0.05 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 -0.06 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.46 -0.06 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 -0.08 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 -0.08 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 -0.08 55 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 1.02 -0.12 55 0 105 0
30DEC26 22.00 P 0.00 0.00 0.00 1.35 -0.12 55 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 1.73 -0.15 55 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 2.17 -0.16 55 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 2.58 -0.25 54 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.16 -0.26 55 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 3.75 -0.27 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.39 -0.20 55 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 5.09 -0.23 56 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 5.83 -0.24 56 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 6.61 -0.24 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.40 -0.31 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.25 -0.28 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.10 -0.29 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.99 -0.30 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.86 -0.43 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.43 -0.07 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.52 -0.07 54 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.61 -0.07 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.71 -0.07 54 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 0.83 -0.07 54 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 0.94 -0.08 54 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.08 -0.07 54 0 60 0
30MAR27 19.50 P 0.00 0.00 0.00 1.19 -0.11 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.34 -0.12 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.66 -0.13 53 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 2.03 -0.17 53 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 2.46 -0.14 53 0 2,075 0
30MAR27 24.00 P 0.00 0.00 0.00 2.90 -0.19 53 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 3.42 -0.19 53 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 3.93 -0.31 52 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 4.63 -0.23 54 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 5.25 -0.28 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.94 -0.37 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.69 -0.17 55 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 7.39 -0.26 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.20 -0.34 55 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.01 -0.33 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.76 -0.40 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.59 -0.40 56 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.43 -0.41 56 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.81 -0.04 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.93 -0.04 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.05 -0.04 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.19 -0.06 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.33 -0.07 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.47 -0.07 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.65 -0.08 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.73 -0.19 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.00 -0.07 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.38 -0.12 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.81 -0.11 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 3.28 -0.17 54 0 2 0
29JUN27 24.00 P 0.00 0.00 0.00 3.74 -0.21 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.29 -0.17 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.85 -0.16 54 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 5.53 -0.18 55 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 6.03 -0.28 54 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 6.72 -0.39 54 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 7.54 -0.26 55 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.32 -0.21 56 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 9.08 -0.22 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.84 -0.23 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.62 -0.24 57 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.42 -0.26 58 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.22 -0.28 58 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.76 - 55 0 0 -
29SEP27 18.50 P 0.00 0.00 0.00 1.94 -0.13 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.15 -0.05 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.35 -0.09 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.47 -0.18 54 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.88 -0.11 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.33 -0.24 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.82 -0.22 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.35 -0.16 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.99 -0.23 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.58 -0.24 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.24 -0.20 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.88 -0.20 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 7.55 -0.20 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.25 -0.24 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.97 -0.06 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.69 -0.06 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.45 -0.05 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.20 -0.06 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.99 -0.03 57 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.79 -0.02 57 0 0 0
TOTAL PUT 524 46,919 +438
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$ 118.300
11SEP26 94.00 C 0.00 0.00 0.00 24.32 -1.68 107 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 23.32 -1.70 102 0 0 0
11SEP26 96.00 C 0.00 0.00 0.00 22.32 -1.64 97 0 0 0
11SEP26 97.00 C 0.00 0.00 0.00 21.32 -1.59 92 0 0 0
11SEP26 98.00 C 0.00 0.00 0.00 20.32 -1.59 87 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 19.32 -1.64 83 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 18.32 -1.60 78 0 0 0
11SEP26 101.00 C 0.00 0.00 0.00 17.32 -1.51 73 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 16.32 -1.51 69 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 15.32 -1.51 64 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 14.32 -1.51 60 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 13.32 -1.51 55 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 12.33 -1.51 61 0 0 0
11SEP26 107.00 C 0.00 0.00 0.00 11.34 -1.50 60 0 0 0
11SEP26 108.00 C 0.00 0.00 0.00 10.36 -1.50 61 0 0 0
11SEP26 109.00 C 0.00 0.00 0.00 9.39 -1.49 61 0 0 0
11SEP26 110.00 C 0.00 0.00 0.00 8.43 -1.48 60 0 0 0
11SEP26 111.00 C 0.00 0.00 0.00 7.50 -1.46 60 0 0 0
11SEP26 112.00 C 0.00 0.00 0.00 6.59 -1.44 60 0 15 0
11SEP26 113.00 C 0.00 0.00 0.00 5.73 -1.34 60 0 16 0
11SEP26 114.00 C 0.00 0.00 0.00 4.77 -1.42 54 0 41 0
11SEP26 115.00 C 0.00 0.00 0.00 4.03 -1.45 56 0 57 0
11SEP26 116.00 C 0.00 0.00 0.00 3.35 -1.32 57 0 60 0
11SEP26 117.00 C 0.00 0.00 0.00 2.75 -1.10 58 0 15 0
11SEP26 118.00 C 0.00 0.00 0.00 2.21 -1.01 58 0 54 0
11SEP26 119.00 C 0.00 0.00 0.00 1.75 -0.90 59 0 85 0
11SEP26 120.00 C 0.00 0.00 0.00 1.36 -0.80 59 0 36 0
11SEP26 121.00 C 0.80 0.80 0.80 1.03 -0.69 59 2 34 +2
11SEP26 122.00 C 0.00 0.00 0.00 0.77 -0.59 59 0 19 0
11SEP26 123.00 C 0.00 0.00 0.00 0.56 -0.49 59 0 28 0
11SEP26 124.00 C 0.00 0.00 0.00 0.40 -0.40 59 0 10 0
11SEP26 125.00 C 0.00 0.00 0.00 0.28 -0.32 59 0 19 0
11SEP26 126.00 C 0.28 0.28 0.28 0.19 -0.25 59 1 2 +1
11SEP26 127.00 C 0.00 0.00 0.00 0.14 -0.18 61 0 0 0
11SEP26 128.00 C 0.12 0.12 0.12 0.09 -0.14 60 1 4 +1
11SEP26 129.00 C 0.00 0.00 0.00 0.06 -0.10 61 0 0 0
11SEP26 130.00 C 0.00 0.00 0.00 0.04 -0.08 61 0 5 0
11SEP26 131.00 C 0.03 0.03 0.03 0.03 -0.05 63 1 1 0
11SEP26 132.00 C 0.00 0.00 0.00 0.02 -0.04 63 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 19.38 -1.64 41 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 18.38 -1.54 38 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 17.39 -1.50 40 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 16.39 -1.51 38 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 15.40 -1.50 38 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 14.42 -1.50 39 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 13.44 -1.49 38 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 12.48 -1.48 39 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 11.52 -1.47 38 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 10.58 -1.46 38 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 9.67 -1.43 39 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 8.78 -1.40 39 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 7.91 -1.38 38 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 7.09 -1.33 39 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 6.30 -1.29 39 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 5.39 -1.40 36 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 4.71 -1.33 36 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 4.09 -1.08 37 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 3.52 -1.00 37 0 0 0
18SEP26 118.00 C 2.62 2.62 2.62 2.99 -0.94 37 9 10 +9
18SEP26 119.00 C 0.00 0.00 0.00 2.53 -0.86 38 0 0 0
18SEP26 120.00 C 1.80 1.80 1.80 2.11 -0.78 38 1 1 +1
18SEP26 121.00 C 0.00 0.00 0.00 1.75 -0.70 38 0 0 0
18SEP26 122.00 C 1.26 1.26 1.26 1.44 -0.62 38 2 5 +2
18SEP26 123.00 C 0.00 0.00 0.00 1.17 -0.54 38 0 1 0
18SEP26 124.00 C 0.00 0.00 0.00 0.94 -0.47 38 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.74 -0.42 38 0 1 0
18SEP26 126.00 C 0.00 0.00 0.00 0.59 -0.35 38 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.46 -0.29 38 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.37 -0.23 39 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.29 -0.18 39 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.22 -0.16 39 0 0 0
18SEP26 131.00 C 0.00 0.00 0.00 0.16 -0.14 39 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 0.12 -0.11 39 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 0.09 -0.08 39 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 0.07 -0.06 39 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 0.05 -0.05 39 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 50.91 -1.65 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.42 -1.58 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.92 -1.60 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.42 -1.61 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 40.93 -1.64 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.43 -1.62 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 35.94 -1.57 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 33.44 -1.63 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 30.94 -1.58 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 28.45 -1.65 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.95 -1.63 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.46 -1.83 31 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 20.98 -1.74 33 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 18.51 -1.77 33 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 16.07 -1.51 33 0 16 0
29SEP26 105.00 C 14.40 14.40 14.40 13.69 -1.50 32 2 1 -1
29SEP26 107.50 C 0.00 0.00 0.00 11.41 -1.47 33 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 9.28 -1.42 33 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 7.33 -1.35 33 0 205 0
29SEP26 115.00 C 0.00 0.00 0.00 5.45 -1.41 31 0 204 0
29SEP26 117.50 C 0.00 0.00 0.00 4.04 -1.08 32 0 83 0
29SEP26 120.00 C 2.80 2.85 2.73 2.89 -0.94 32 23 312 -7
29SEP26 122.50 C 0.00 0.00 0.00 2.00 -0.77 32 0 344 0
29SEP26 125.00 C 0.00 0.00 0.00 1.34 -0.61 32 0 395 0
29SEP26 127.50 C 0.88 0.88 0.88 0.91 -0.42 33 30 230 +15
29SEP26 130.00 C 0.59 0.59 0.59 0.56 -0.33 33 15 440 +15
29SEP26 132.50 C 0.00 0.00 0.00 0.33 -0.27 33 0 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.19 -0.18 33 0 295 0
29SEP26 137.50 C 0.00 0.00 0.00 0.11 -0.11 33 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.06 -0.07 33 0 88 0
29SEP26 142.50 C 0.00 0.00 0.00 0.03 -0.05 33 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 28.45 -1.94 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 26.03 -1.93 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 23.79 -1.75 30 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.98 -2.23 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 19.04 -1.82 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 16.76 -1.42 30 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.58 -1.37 30 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 12.52 -1.31 30 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 10.61 -1.24 30 0 45 0
29OCT26 112.50 C 0.00 0.00 0.00 8.59 -1.42 28 0 50 0
29OCT26 115.00 C 0.00 0.00 0.00 7.07 -1.09 28 0 92 0
29OCT26 117.50 C 0.00 0.00 0.00 5.73 -0.92 29 0 55 0
29OCT26 120.00 C 0.00 0.00 0.00 4.57 -0.82 29 0 145 0
29OCT26 122.50 C 3.40 3.40 3.40 3.60 -0.70 29 10 101 0
29OCT26 125.00 C 0.00 0.00 0.00 2.78 -0.60 29 0 108 0
29OCT26 127.50 C 0.00 0.00 0.00 2.12 -0.50 29 0 89 0
29OCT26 130.00 C 0.00 0.00 0.00 1.63 -0.40 30 0 89 0
29OCT26 132.50 C 0.00 0.00 0.00 1.25 -0.35 30 0 98 0
29OCT26 135.00 C 0.00 0.00 0.00 0.91 -0.28 30 0 179 0
29OCT26 137.50 C 0.00 0.00 0.00 0.65 -0.22 30 0 143 0
29OCT26 140.00 C 0.00 0.00 0.00 0.46 -0.17 30 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.32 -0.13 30 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.22 -0.10 30 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.15 -0.07 30 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.10 -0.05 30 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 28.45 -2.09 0 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 26.03 -2.12 0 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 23.79 -1.94 19 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 21.19 -2.17 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 19.31 -1.75 30 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 17.10 -1.44 29 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 15.00 -1.40 29 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 13.03 -1.34 30 0 30 0
27NOV26 110.00 C 0.00 0.00 0.00 11.19 -1.28 29 0 30 0
27NOV26 112.50 C 0.00 0.00 0.00 9.21 -1.53 28 0 39 0
27NOV26 115.00 C 0.00 0.00 0.00 7.74 -1.14 28 0 15 0
27NOV26 117.50 C 6.30 6.30 6.30 6.45 -1.03 28 20 60 +20
27NOV26 120.00 C 0.00 0.00 0.00 5.32 -0.92 29 0 16 0
27NOV26 122.50 C 4.05 4.05 4.05 4.32 -0.85 29 10 51 +10
27NOV26 125.00 C 3.33 3.33 3.33 3.48 -0.76 29 10 81 0
27NOV26 127.50 C 0.00 0.00 0.00 2.81 -0.62 29 0 21 0
27NOV26 130.00 C 0.00 0.00 0.00 2.27 -0.50 29 0 33 0
27NOV26 132.50 C 0.00 0.00 0.00 1.82 -0.39 30 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 1.42 -0.37 30 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 1.09 -0.37 30 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.83 -0.30 30 0 60 0
27NOV26 142.50 C 0.80 0.80 0.80 0.63 -0.24 30 15 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.47 -0.20 30 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.35 -0.16 30 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.25 -0.14 29 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 46.17 -1.56 34 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.68 -1.58 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.20 -1.59 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.71 -1.61 29 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 36.23 -1.63 30 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 33.75 -1.67 29 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 31.29 -1.70 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.45 -2.15 0 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 26.03 -2.16 0 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 23.79 -2.05 18 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 21.35 -2.15 21 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 19.53 -1.69 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 17.40 -1.39 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.38 -1.37 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 13.50 -1.33 29 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 11.61 -1.12 28 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 9.99 -1.37 28 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 8.51 -1.07 28 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 7.25 -0.99 28 0 64 0
30DEC26 120.00 C 5.67 6.12 5.67 6.14 -0.92 28 3 144 +3
30DEC26 122.50 C 4.90 4.90 4.90 5.17 -0.86 29 10 155 +10
30DEC26 125.00 C 4.56 4.56 4.33 4.35 -0.73 29 2 583 0
30DEC26 127.50 C 0.00 0.00 0.00 3.60 -0.70 29 0 219 0
30DEC26 130.00 C 0.00 0.00 0.00 3.03 -0.57 29 0 216 0
30DEC26 132.50 C 0.00 0.00 0.00 2.55 -0.46 29 0 74 0
30DEC26 135.00 C 0.00 0.00 0.00 2.12 -0.41 29 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 1.76 -0.36 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 1.38 -0.43 29 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 1.12 -0.31 29 0 64 0
30DEC26 145.00 C 0.00 0.00 0.00 0.89 -0.28 29 0 84 0
30DEC26 147.50 C 0.00 0.00 0.00 0.73 -0.21 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 0.57 -0.20 29 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.46 -0.16 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.36 -0.14 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.29 -0.11 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.22 -0.10 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.18 -0.07 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.14 -0.06 29 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.11 -0.05 29 0 48 0
30MAR27 90.00 C 0.00 0.00 0.00 28.62 -2.19 0 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.37 -2.10 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 24.20 -2.08 25 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.00 -2.11 25 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.64 -1.21 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.78 -1.12 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.03 -1.08 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.44 -0.96 29 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 13.48 -1.07 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.17 -1.20 28 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 10.89 -0.98 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.78 -0.85 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 8.71 -0.75 28 0 22 0
30MAR27 122.50 C 0.00 0.00 0.00 7.78 -0.60 28 0 75 0
30MAR27 125.00 C 0.00 0.00 0.00 6.90 -0.56 28 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 6.12 -0.43 28 0 63 0
30MAR27 130.00 C 0.00 0.00 0.00 5.41 -0.43 29 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 4.75 -0.39 29 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 4.20 -0.33 29 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 3.65 -0.46 29 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 3.32 -0.35 29 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 2.89 -0.26 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.52 -0.20 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.20 -0.19 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 1.89 -0.18 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.65 -0.13 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.43 -0.13 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.22 -0.11 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.06 -0.09 29 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.91 -0.09 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.78 -0.06 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.67 -0.06 29 0 18 0
29JUN27 90.00 C 0.00 0.00 0.00 29.03 -2.21 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.99 -2.13 24 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 25.02 -2.06 25 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 23.19 -1.98 26 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.48 -2.08 26 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 20.47 -1.14 28 0 3 0
29JUN27 105.00 C 0.00 0.00 0.00 18.88 -1.06 28 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 16.88 -1.56 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.96 -1.00 28 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 14.24 -1.36 27 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 13.00 -0.89 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.91 -1.17 28 0 30 0
29JUN27 120.00 C 10.26 10.26 10.26 10.85 -0.78 28 1 5 +1
29JUN27 122.50 C 0.00 0.00 0.00 9.87 -0.71 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 9.00 -0.66 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 8.13 -0.66 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.39 -0.65 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.69 -0.59 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 6.07 -0.55 28 0 51 0
29JUN27 137.50 C 0.00 0.00 0.00 5.45 -0.60 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.00 -0.67 28 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 4.52 -0.42 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 4.09 -0.35 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 3.66 -0.36 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 3.25 -0.34 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 2.94 -0.27 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 2.63 -0.27 28 0 9 0
29SEP27 90.00 C 0.00 0.00 0.00 30.36 -2.15 26 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 28.47 -2.10 26 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 26.71 -2.28 26 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.92 -2.25 27 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 23.24 -2.18 27 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 21.65 -2.10 27 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 20.23 -1.58 27 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 19.40 -0.95 28 0 0 0
29SEP27 110.00 C 17.10 17.10 17.10 18.04 -0.85 28 2 2 +2
29SEP27 112.50 C 0.00 0.00 0.00 16.29 -1.13 27 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 15.08 -1.08 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 13.97 -0.87 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 12.96 -0.78 28 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 11.99 -0.69 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 11.03 -0.69 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 10.17 -0.71 28 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 9.34 -0.91 28 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 8.62 -0.76 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 8.00 -0.67 28 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 7.44 -0.60 28 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 6.87 -0.56 28 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 6.32 -0.56 29 0 0 0
29SEP27 145.00 C 5.50 5.50 5.50 5.77 -0.36 29 2 5 +2
TOTAL CALL 172 11,942 +86
11SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 116 0 7 0
11SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
11SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
11SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
11SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
11SEP26 102.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
11SEP26 103.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 1 0
11SEP26 107.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 10 0
11SEP26 108.00 P 0.13 0.13 0.13 0.04 +0.01 61 1 20 +1
11SEP26 109.00 P 0.17 0.17 0.17 0.07 +0.01 61 3 5 +3
11SEP26 110.00 P 0.28 0.28 0.28 0.12 +0.03 61 1 46 +1
11SEP26 111.00 P 0.00 0.00 0.00 0.18 +0.04 60 0 15 0
11SEP26 112.00 P 0.55 0.55 0.55 0.28 +0.07 61 2 38 +2
11SEP26 113.00 P 0.00 0.00 0.00 0.42 +0.11 61 0 30 0
11SEP26 114.00 P 0.85 0.97 0.85 0.61 +0.16 61 3 33 +3
11SEP26 115.00 P 0.74 1.22 0.74 0.86 +0.22 61 8 43 0
11SEP26 116.00 P 0.00 0.00 0.00 1.17 +0.29 61 0 29 0
11SEP26 117.00 P 1.50 1.50 1.50 1.56 +0.38 61 10 30 -5
11SEP26 118.00 P 2.45 2.45 2.45 2.02 +0.48 62 2 151 0
11SEP26 119.00 P 0.00 0.00 0.00 2.56 +0.59 62 0 108 0
11SEP26 120.00 P 3.63 3.63 3.63 3.18 +0.71 63 1 3 -1
11SEP26 121.00 P 0.00 0.00 0.00 3.86 +0.83 64 0 8 0
11SEP26 122.00 P 0.00 0.00 0.00 4.61 +0.93 65 0 0 0
11SEP26 123.00 P 0.00 0.00 0.00 5.42 +1.03 66 0 0 0
11SEP26 124.00 P 0.00 0.00 0.00 6.28 +1.13 68 0 0 0
11SEP26 125.00 P 0.00 0.00 0.00 6.97 +1.17 60 0 0 0
11SEP26 126.00 P 0.00 0.00 0.00 7.88 +1.30 60 0 0 0
11SEP26 127.00 P 0.00 0.00 0.00 8.82 +1.09 60 0 0 0
11SEP26 128.00 P 0.00 0.00 0.00 9.77 +1.36 60 0 0 0
11SEP26 129.00 P 0.00 0.00 0.00 10.74 +1.40 59 0 0 0
11SEP26 130.00 P 0.00 0.00 0.00 11.72 +1.43 59 0 0 0
11SEP26 131.00 P 0.00 0.00 0.00 12.71 +1.45 59 0 0 0
11SEP26 132.00 P 0.00 0.00 0.00 13.71 +1.48 63 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 14.70 +1.48 0 0 0 0
11SEP26 134.00 P 0.00 0.00 0.00 15.70 +1.49 0 0 0 0
11SEP26 135.00 P 0.00 0.00 0.00 16.70 +1.50 0 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 17.70 +1.50 0 0 0 0
11SEP26 137.00 P 0.00 0.00 0.00 18.70 +1.50 0 0 0 0
11SEP26 138.00 P 0.00 0.00 0.00 19.70 +1.50 0 0 0 0
11SEP26 139.00 P 0.00 0.00 0.00 21.32 +2.12 162 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 22.35 +2.15 169 0 0 0
11SEP26 141.00 P 0.00 0.00 0.00 23.38 +2.18 176 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 24.41 +2.09 183 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
18SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 0.21 +0.06 39 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 0.30 +0.08 39 0 1 0
18SEP26 110.00 P 0.00 0.00 0.00 0.40 +0.10 39 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 0.55 +0.15 39 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 0.73 +0.18 39 0 1 0
18SEP26 113.00 P 1.24 1.24 1.24 0.95 +0.23 39 1 22 0
18SEP26 114.00 P 1.65 1.65 1.65 1.20 +0.28 39 1 1 +1
18SEP26 115.00 P 0.00 0.00 0.00 1.52 +0.34 39 0 0 0
18SEP26 116.00 P 2.28 2.28 2.28 1.89 +0.41 39 15 16 +15
18SEP26 117.00 P 0.00 0.00 0.00 2.31 +0.49 40 0 0 0
18SEP26 118.00 P 3.17 3.17 3.17 2.79 +0.57 40 1 1 0
18SEP26 119.00 P 0.00 0.00 0.00 3.33 +0.65 40 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 3.91 +0.73 40 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 4.56 +0.81 40 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 5.10 +0.74 38 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 5.82 +0.80 39 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 6.59 +1.02 39 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 7.40 +1.09 39 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 8.23 +1.16 39 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 9.10 +1.21 39 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 10.00 +1.26 39 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 10.91 +1.30 39 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 11.85 +1.34 39 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 12.80 +1.38 39 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 13.76 +1.40 38 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 14.74 +1.43 39 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 15.72 +1.45 39 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 16.71 +1.47 39 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 17.70 +1.48 0 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 18.70 +1.49 0 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 20.29 +2.09 74 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 21.32 +2.12 77 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 22.35 - 81 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 74 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 55 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 39 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 63 0
29SEP26 97.50 P 0.00 0.00 0.00 0.02 0.00 34 0 72 0
29SEP26 100.00 P 0.00 0.00 0.00 0.05 0.00 33 0 208 0
29SEP26 102.50 P 0.00 0.00 0.00 0.11 +0.01 33 0 215 0
29SEP26 105.00 P 0.00 0.00 0.00 0.23 +0.02 33 0 204 0
29SEP26 107.50 P 0.80 0.80 0.76 0.45 +0.04 33 7 297 +1
29SEP26 110.00 P 1.19 1.21 1.19 0.82 +0.09 33 4 391 -1
29SEP26 112.50 P 1.40 1.68 1.40 1.39 +0.17 33 26 248 +1
29SEP26 115.00 P 0.00 0.00 0.00 2.20 +0.27 33 0 225 0
29SEP26 117.50 P 3.50 3.50 3.50 3.28 +0.41 33 6 205 0
29SEP26 120.00 P 0.00 0.00 0.00 4.63 +0.56 34 0 198 0
29SEP26 122.50 P 0.00 0.00 0.00 6.08 +0.54 33 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 7.90 +0.66 33 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 9.92 +1.03 33 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 12.09 +1.16 33 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 14.39 +1.27 33 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 16.78 +1.36 33 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 19.79 +1.99 50 0 106 0
29SEP26 140.00 P 0.00 0.00 0.00 22.35 +2.12 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 24.93 +2.23 61 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 27.50 +2.30 67 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 30.08 +2.26 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 32.65 +2.45 77 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 35.23 +2.53 83 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 37.76 +2.56 87 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.25 +2.55 91 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.76 +2.56 95 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 45.26 +2.56 98 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 47.76 +2.56 102 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 50.26 +2.56 105 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 8 0
29OCT26 92.50 P 0.00 0.00 0.00 0.05 0.00 30 0 5 0
29OCT26 95.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 54 0
29OCT26 97.50 P 0.00 0.00 0.00 0.19 +0.04 30 0 41 0
29OCT26 100.00 P 0.60 0.66 0.60 0.34 +0.07 30 10 27 -3
29OCT26 102.50 P 0.88 0.88 0.88 0.56 +0.10 30 10 94 +10
29OCT26 105.00 P 0.00 0.00 0.00 0.88 +0.15 30 0 177 0
29OCT26 107.50 P 0.00 0.00 0.00 1.32 +0.20 30 0 157 0
29OCT26 110.00 P 2.20 2.25 2.20 1.92 +0.28 30 4 107 +1
29OCT26 112.50 P 2.87 2.87 2.87 2.69 +0.37 30 10 123 +10
29OCT26 115.00 P 3.93 3.93 3.76 3.65 +0.48 30 3 175 +3
29OCT26 117.50 P 4.55 4.55 4.55 4.80 +0.59 30 1 77 0
29OCT26 120.00 P 0.00 0.00 0.00 6.15 +0.71 31 0 51 0
29OCT26 122.50 P 0.00 0.00 0.00 7.69 +0.83 31 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 9.14 +0.67 30 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 10.96 +1.00 30 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 12.93 +1.10 30 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 15.01 +1.17 30 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 17.21 +1.25 30 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 19.79 +1.62 34 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 22.51 +2.04 39 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 24.93 +2.12 41 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 27.51 +2.26 44 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 30.08 +2.26 48 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 32.65 +2.39 51 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.31 +0.02 30 0 9 0
27NOV26 95.00 P 0.00 0.00 0.00 0.50 +0.03 30 0 63 0
27NOV26 97.50 P 0.00 0.00 0.00 0.75 +0.04 30 0 75 0
27NOV26 100.00 P 1.52 1.52 1.52 1.11 +0.08 30 15 93 +15
27NOV26 102.50 P 0.00 0.00 0.00 1.58 +0.12 30 0 34 0
27NOV26 105.00 P 0.00 0.00 0.00 2.18 +0.18 30 0 5 0
27NOV26 107.50 P 0.00 0.00 0.00 2.92 +0.25 30 0 91 0
27NOV26 110.00 P 0.00 0.00 0.00 3.80 +0.32 30 0 109 0
27NOV26 112.50 P 5.18 5.18 5.13 4.83 +0.37 30 20 185 +20
27NOV26 115.00 P 0.00 0.00 0.00 6.03 +0.51 30 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 7.41 +0.67 30 0 20 0
27NOV26 120.00 P 0.00 0.00 0.00 8.93 +0.70 31 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 10.59 +0.90 31 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 12.02 +0.66 29 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 13.90 +0.92 29 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 15.87 +0.98 29 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 17.93 +1.05 30 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 20.69 +1.75 34 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 22.97 +1.86 35 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 25.30 +1.86 36 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 27.70 +1.95 38 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 30.12 +2.04 39 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 32.58 +2.14 41 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 35.06 +2.23 43 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 30 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.06 0.00 29 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.11 +0.01 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.27 +0.01 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.42 +0.03 29 0 14 0
30DEC26 92.50 P 0.00 0.00 0.00 0.62 +0.05 29 0 86 0
30DEC26 95.00 P 1.20 1.20 1.20 0.91 +0.08 29 5 144 +5
30DEC26 97.50 P 0.00 0.00 0.00 1.27 +0.11 29 0 83 0
30DEC26 100.00 P 2.08 2.08 2.08 1.74 +0.12 29 5 231 +5
30DEC26 102.50 P 0.00 0.00 0.00 2.32 +0.18 30 0 162 0
30DEC26 105.00 P 3.15 3.15 3.15 2.99 +0.21 30 6 176 -6
30DEC26 107.50 P 0.00 0.00 0.00 3.81 +0.25 30 0 116 0
30DEC26 110.00 P 5.02 5.02 5.02 4.78 +0.38 30 1 205 0
30DEC26 112.50 P 6.10 6.10 6.10 5.86 +0.42 30 10 109 +10
30DEC26 115.00 P 7.10 7.10 7.10 7.08 +0.61 30 1 101 +1
30DEC26 117.50 P 0.00 0.00 0.00 8.40 +0.66 30 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 9.89 +0.69 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 11.50 +0.85 30 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 12.94 +0.80 29 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 14.72 +0.82 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 16.64 +0.93 29 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 18.62 +0.99 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 20.69 +1.06 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 23.51 +1.79 33 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 25.77 +1.84 34 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 28.09 +2.18 35 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 30.44 +2.27 36 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 32.82 +2.07 37 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 35.28 +2.20 39 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 37.74 +2.29 40 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 40.03 +2.32 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.53 +2.35 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 44.84 +2.32 42 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 47.29 +2.34 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 49.76 +2.38 44 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 52.25 +2.43 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.25 +0.21 29 0 3 0
30MAR27 92.50 P 0.00 0.00 0.00 1.60 +0.21 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.08 +0.28 29 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 2.69 +0.41 29 0 36 0
30MAR27 100.00 P 0.00 0.00 0.00 3.33 +0.38 29 0 78 0
30MAR27 102.50 P 0.00 0.00 0.00 4.08 +0.48 30 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 4.91 +0.50 30 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 5.88 +0.61 30 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 6.90 +0.62 30 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 8.08 +0.73 30 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 9.32 +0.75 30 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 10.72 +0.87 30 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 12.16 +0.89 30 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 13.73 +0.98 30 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 14.94 +0.56 29 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 16.65 +0.61 29 0 15 0
30MAR27 130.00 P 19.60 19.60 19.60 18.43 +1.10 29 1 30 -1
30MAR27 132.50 P 0.00 0.00 0.00 20.27 +0.82 29 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 22.88 +1.53 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 24.91 +1.77 32 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 27.05 +1.66 32 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 29.22 +1.87 33 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 31.44 +2.08 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.72 +2.22 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.02 +2.33 34 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 38.33 +2.40 35 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.64 +2.45 35 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.99 +2.51 36 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.34 +2.53 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.73 +2.41 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.11 +2.42 38 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.54 +2.46 38 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.00 +0.20 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 2.48 +0.21 28 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 3.04 +0.29 28 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 3.78 +0.40 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 4.53 +0.39 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 5.35 +0.40 29 0 5 0
29JUN27 105.00 P 6.60 6.60 6.60 6.26 +0.48 29 1 53 +1
29JUN27 107.50 P 0.00 0.00 0.00 7.28 +0.51 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 8.35 +0.55 29 0 62 0
29JUN27 112.50 P 0.00 0.00 0.00 9.57 +0.63 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.80 +0.63 29 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 12.20 +0.74 29 0 5 0
29JUN27 120.00 P 0.00 0.00 0.00 13.60 +0.71 29 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 15.14 +0.80 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.81 +1.42 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 18.47 +0.90 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.27 +1.35 30 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 22.11 +1.45 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 23.99 +1.51 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 26.00 +1.62 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.03 +1.70 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 30.10 +1.79 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.26 +1.91 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 34.45 +2.03 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.67 +1.93 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.94 +2.25 33 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 41.17 +2.29 33 0 0 0
29SEP27 90.00 P 3.32 3.32 3.10 2.90 +0.35 29 7 6 +5
29SEP27 92.50 P 0.00 0.00 0.00 3.50 +0.46 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 4.03 +0.36 29 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 4.74 +0.43 29 0 5 0
29SEP27 100.00 P 0.00 0.00 0.00 5.70 +0.62 29 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 6.55 +0.49 29 0 1 0
29SEP27 105.00 P 0.00 0.00 0.00 7.57 +0.59 29 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 8.48 +0.49 29 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 9.56 +0.53 29 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 10.79 +0.56 29 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 12.06 +0.60 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 13.41 +0.65 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 14.85 +0.88 29 0 4 0
29SEP27 122.50 P 0.00 0.00 0.00 16.52 +1.09 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 17.90 +0.92 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 19.69 +0.98 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 21.50 +1.10 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 23.34 +1.47 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 25.19 +1.51 30 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 27.07 +1.54 30 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 29.06 +1.63 31 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 31.09 +1.88 31 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 33.15 +1.94 31 0 0 0
TOTAL PUT 202 10,524 +97
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$ 2.165
29SEP26 1.50 C 0.00 0.00 0.00 0.67 +0.02 77 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.62 +0.02 71 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.57 +0.02 64 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.52 +0.02 58 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.47 +0.02 52 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.42 +0.02 47 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.38 +0.03 60 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.33 +0.02 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.29 +0.03 56 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.23 +0.01 39 0 1 0
29SEP26 2.00 C 0.18 0.20 0.18 0.20 +0.02 47 30 255 +30
29SEP26 2.10 C 0.10 0.12 0.09 0.12 +0.01 40 165 194 -18
29SEP26 2.20 C 0.08 0.08 0.07 0.07 0.00 41 45 199 +11
29SEP26 2.30 C 0.00 0.00 0.00 0.04 0.00 43 0 269 0
29SEP26 2.40 C 0.00 0.00 0.00 0.02 0.00 43 0 311 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 44 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 53 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 83 0 424 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 96 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 101 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 107 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 112 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 118 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 122 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 127 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 132 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 141 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 153 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 157 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 160 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 164 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 171 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.69 +0.02 73 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.63 +0.03 56 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.52 +0.01 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.49 +0.02 52 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.45 +0.03 54 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.36 +0.03 49 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
29OCT26 2.00 C 0.20 0.22 0.20 0.24 +0.02 44 30 75 0
29OCT26 2.10 C 0.15 0.16 0.14 0.17 +0.01 41 73 118 +28
29OCT26 2.20 C 0.11 0.12 0.11 0.12 0.00 41 28 77 -13
29OCT26 2.30 C 0.08 0.08 0.08 0.09 +0.01 43 24 257 +24
29OCT26 2.40 C 0.00 0.00 0.00 0.06 0.00 43 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.04 0.00 43 0 143 0
29OCT26 2.60 C 0.00 0.00 0.00 0.03 0.00 45 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 43 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 0.60 +0.02 54 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.56 +0.04 55 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.51 +0.02 50 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.47 +0.02 50 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.43 +0.03 50 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.39 +0.03 49 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.35 +0.03 47 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.32 +0.03 48 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 15 0
27NOV26 2.10 C 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
27NOV26 2.20 C 0.15 0.16 0.15 0.17 +0.01 44 27 33 +3
27NOV26 2.30 C 0.12 0.13 0.10 0.13 +0.01 44 75 111 +57
27NOV26 2.40 C 0.09 0.09 0.09 0.10 +0.01 45 15 45 +15
27NOV26 2.50 C 0.07 0.08 0.06 0.08 +0.01 46 165 226 +120
27NOV26 2.60 C 0.06 0.06 0.06 0.06 0.00 46 44 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.05 +0.01 48 0 40 0
27NOV26 2.80 C 0.03 0.03 0.03 0.04 +0.01 49 2 5 -2
27NOV26 2.90 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.70 +0.02 50 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.66 +0.02 52 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.61 +0.03 48 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.57 +0.02 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.53 +0.02 48 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.45 +0.02 47 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.41 +0.02 45 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.38 +0.03 46 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.34 +0.02 44 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.31 +0.02 44 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.25 +0.01 43 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.20 +0.01 43 0 260 0
30DEC26 2.30 C 0.15 0.15 0.14 0.17 +0.01 45 45 359 +45
30DEC26 2.40 C 0.12 0.12 0.11 0.13 0.00 44 45 266 0
30DEC26 2.50 C 0.10 0.10 0.10 0.11 +0.01 45 15 223 0
30DEC26 2.60 C 0.08 0.08 0.07 0.08 0.00 43 60 332 +7
30DEC26 2.70 C 0.00 0.00 0.00 0.07 +0.01 46 0 138 0
30DEC26 2.80 C 0.00 0.00 0.00 0.05 0.00 44 0 64 0
30DEC26 2.90 C 0.00 0.00 0.00 0.04 0.00 45 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.03 0.00 44 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.02 0.00 43 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 60 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 65 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 0.74 +0.02 49 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.70 +0.02 49 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.66 +0.02 48 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.62 +0.02 47 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.59 +0.03 49 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.55 +0.02 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.51 +0.02 46 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.48 +0.02 46 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.45 +0.02 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.41 +0.01 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.39 +0.02 45 0 81 0
30MAR27 2.10 C 0.00 0.00 0.00 0.34 +0.02 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.29 +0.01 45 0 27 0
30MAR27 2.30 C 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.19 +0.01 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.16 +0.01 45 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.14 +0.01 46 0 140 0
30MAR27 2.80 C 0.00 0.00 0.00 0.12 +0.01 46 0 26 0
30MAR27 2.90 C 0.00 0.00 0.00 0.10 +0.01 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 0.00 44 0 90 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 0.00 45 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 0.00 45 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 0.00 45 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.04 0.00 44 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.03 0.00 43 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 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 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.73 +0.01 49 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.69 +0.01 48 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.65 +0.01 47 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.62 +0.01 48 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.58 +0.01 46 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.55 +0.01 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.52 +0.01 47 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.44 +0.02 47 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.38 +0.01 45 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.34 +0.01 45 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.30 +0.01 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.26 +0.01 45 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.20 +0.01 45 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.18 +0.01 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.16 +0.01 45 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.11 +0.01 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 0.00 44 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 0.00 45 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 0.00 45 0 300 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 0.00 44 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 0.00 44 0 66 0
29SEP27 1.60 C 0.00 0.00 0.00 0.73 +0.02 51 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.70 +0.03 51 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.66 +0.02 50 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.63 +0.02 49 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.60 +0.02 49 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.57 +0.02 49 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.54 +0.01 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.52 +0.02 49 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.49 +0.01 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.45 +0.02 49 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.41 +0.02 49 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.33 +0.01 48 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.28 +0.02 49 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.25 +0.02 48 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.23 +0.02 48 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.19 +0.02 48 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
TOTAL CALL 888 21,302 +307
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 57 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 44 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.02 0.00 46 0 230 0
29SEP26 2.00 P 0.03 0.03 0.03 0.03 0.00 46 447 4,257 +447
29SEP26 2.10 P 0.06 0.08 0.06 0.06 -0.01 45 45 1,311 +45
29SEP26 2.20 P 0.12 0.13 0.10 0.11 -0.01 45 135 562 -3
29SEP26 2.30 P 0.00 0.00 0.00 0.18 -0.01 48 0 435 0
29SEP26 2.40 P 0.00 0.00 0.00 0.26 -0.01 49 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.35 -0.01 53 0 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.44 -0.02 50 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.54 -0.02 58 0 172 0
29SEP26 2.80 P 0.00 0.00 0.00 0.64 -0.02 65 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.74 -0.02 72 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.84 -0.02 79 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.94 -0.02 86 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.04 -0.02 92 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.14 -0.02 97 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.24 -0.02 103 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.34 -0.02 108 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.44 -0.02 113 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.54 -0.02 118 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.64 -0.02 123 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.74 -0.02 128 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.84 -0.02 132 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.94 -0.02 137 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.04 -0.02 141 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.14 -0.02 145 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.24 -0.02 149 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.34 -0.02 153 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.44 -0.02 157 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.54 -0.02 160 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.64 -0.02 164 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.74 -0.02 167 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 58 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 49 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 0.00 44 0 14 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 0.00 45 0 100 0
29OCT26 1.90 P 0.00 0.00 0.00 0.04 0.00 45 0 100 0
29OCT26 1.95 P 0.06 0.06 0.06 0.05 0.00 43 15 420 0
29OCT26 2.00 P 0.08 0.08 0.06 0.06 -0.01 41 75 775 +45
29OCT26 2.10 P 0.12 0.12 0.11 0.10 -0.01 42 30 793 +30
29OCT26 2.20 P 0.15 0.15 0.15 0.15 -0.01 42 28 144 +13
29OCT26 2.30 P 0.24 0.24 0.24 0.22 -0.01 44 15 435 +15
29OCT26 2.40 P 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.46 -0.02 47 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.55 -0.02 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.65 -0.02 53 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.75 -0.01 58 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.84 -0.02 53 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.94 -0.02 58 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.04 -0.02 62 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.14 -0.02 65 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.24 -0.02 69 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.03 0.00 44 0 2 0
27NOV26 1.80 P 0.04 0.04 0.04 0.04 0.00 44 10 10 +10
27NOV26 1.85 P 0.06 0.06 0.06 0.05 0.00 44 15 41 +15
27NOV26 1.90 P 0.07 0.07 0.06 0.07 0.00 46 75 115 +75
27NOV26 1.95 P 0.09 0.09 0.09 0.08 0.00 44 15 38 -15
27NOV26 2.00 P 0.11 0.11 0.09 0.10 0.00 45 50 52 +15
27NOV26 2.10 P 0.15 0.15 0.15 0.14 0.00 44 30 87 +15
27NOV26 2.20 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.33 0.00 47 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.40 -0.02 46 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.48 -0.02 45 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.56 -0.03 43 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.65 -0.03 43 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.75 -0.02 48 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.85 -0.02 52 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.94 -0.02 48 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.04 -0.02 51 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.14 -0.02 55 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.24 -0.02 58 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.02 0.00 43 0 402 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 0.00 44 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 0.00 45 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 0.00 45 0 52 0
30DEC26 1.80 P 0.06 0.06 0.06 0.06 0.00 44 30 154 +30
30DEC26 1.85 P 0.08 0.08 0.07 0.08 0.00 46 75 105 +45
30DEC26 1.90 P 0.10 0.10 0.10 0.09 0.00 44 15 221 0
30DEC26 1.95 P 0.11 0.12 0.11 0.11 0.00 45 550 582 +270
30DEC26 2.00 P 0.13 0.13 0.13 0.13 0.00 45 15 1,318 +15
30DEC26 2.10 P 0.19 0.19 0.17 0.17 0.00 44 1,000 1,785 +1,000
30DEC26 2.20 P 0.00 0.00 0.00 0.22 -0.01 43 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.29 0.00 46 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.35 -0.01 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 -0.01 46 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.50 -0.02 44 0 274 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 -0.02 44 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 -0.02 45 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 -0.02 45 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.85 -0.03 45 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 0.95 -0.02 48 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.04 -0.03 45 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.14 -0.02 48 0 40 0
30DEC26 3.40 P 0.00 0.00 0.00 1.24 -0.02 51 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.34 -0.02 53 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.44 -0.02 56 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.54 -0.02 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.64 -0.02 60 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.74 -0.02 63 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.84 -0.02 65 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.94 -0.02 67 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.04 -0.02 69 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.14 -0.02 71 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.24 -0.02 73 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.34 -0.02 75 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.44 -0.02 77 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.05 0.00 46 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30MAR27 1.70 P 0.09 0.09 0.09 0.08 -0.01 44 15 15 +15
30MAR27 1.75 P 0.10 0.10 0.09 0.10 0.00 46 56 95 +11
30MAR27 1.80 P 0.00 0.00 0.00 0.11 0.00 44 0 30 0
30MAR27 1.85 P 0.00 0.00 0.00 0.13 0.00 45 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.15 0.00 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.17 +0.01 45 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.19 0.00 45 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.24 0.00 45 0 54 0
30MAR27 2.20 P 0.00 0.00 0.00 0.29 0.00 44 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.35 0.00 45 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.41 -0.01 44 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.48 -0.02 44 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.56 -0.01 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.63 -0.02 44 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.71 -0.02 44 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.79 -0.03 43 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.88 -0.02 44 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 0.97 -0.02 44 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.06 -0.02 44 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.15 -0.03 43 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.24 -0.03 41 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.34 -0.03 43 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.44 -0.02 45 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.54 -0.02 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.64 -0.02 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.74 -0.02 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.86 0.00 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.94 -0.02 54 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.04 -0.02 56 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.14 -0.02 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.24 -0.02 59 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 43 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.13 0.00 44 0 100 0
29JUN27 1.75 P 0.14 0.14 0.14 0.14 0.00 43 15 268 +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 0.18 -0.01 43 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.20 -0.01 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.22 -0.01 43 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.25 0.00 43 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.30 0.00 43 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.35 -0.01 42 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.41 -0.01 42 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.48 0.00 43 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.54 -0.02 41 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.61 -0.02 41 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.69 -0.01 42 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.76 -0.02 40 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.84 -0.02 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.92 -0.02 40 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.01 -0.02 40 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.09 -0.02 39 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.18 -0.02 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.27 -0.02 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.36 -0.03 38 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.45 -0.03 38 0 55 0
29SEP27 1.60 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.18 0.00 47 0 3 0
29SEP27 1.75 P 0.00 0.00 0.00 0.20 0.00 47 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.22 0.00 47 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.29 0.00 47 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.31 0.00 46 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.36 0.00 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.42 0.00 46 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.48 0.00 46 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.54 -0.01 45 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.61 -0.01 45 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.68 -0.01 45 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.75 -0.02 45 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.82 -0.02 44 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.90 -0.02 44 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 0.98 -0.02 44 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 1.07 -0.02 45 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.15 -0.02 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.23 -0.02 44 0 5 0
TOTAL PUT 2,756 23,801 +2,108
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$ 40.880
11SEP26 28.00 C 0.00 0.00 0.00 12.88 +0.41 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 12.38 +0.41 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 11.88 +0.41 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 11.38 +0.41 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 10.88 +0.41 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 10.39 +0.42 149 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 9.89 +0.42 141 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 9.39 +0.42 134 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 8.89 +0.42 126 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 8.39 +0.42 119 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 7.89 +0.42 111 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 7.39 +0.42 104 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 6.89 +0.42 97 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 6.39 +0.42 89 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 5.89 +0.41 82 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 5.39 +0.41 75 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 4.89 +0.39 69 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 4.39 +0.37 62 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 3.90 +0.35 65 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 3.42 +0.32 67 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 2.95 +0.28 67 0 21 0
11SEP26 38.50 C 0.00 0.00 0.00 2.49 +0.29 66 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 2.07 +0.23 67 0 0 0
11SEP26 39.50 C 1.47 1.47 1.47 1.62 +0.11 61 15 43 +15
11SEP26 40.00 C 0.61 0.61 0.61 1.28 +0.06 63 80 80 +15
11SEP26 40.50 C 0.71 0.71 0.71 0.98 +0.02 64 9 24 +9
11SEP26 41.00 C 0.42 0.48 0.42 0.73 -0.02 64 29 57 0
11SEP26 41.50 C 0.00 0.00 0.00 0.53 -0.04 65 0 22 0
11SEP26 42.00 C 0.34 0.34 0.34 0.37 -0.05 65 1 37 0
11SEP26 42.50 C 0.00 0.00 0.00 0.25 -0.06 66 0 15 0
11SEP26 43.00 C 0.00 0.00 0.00 0.17 -0.05 67 0 43 0
11SEP26 43.50 C 0.00 0.00 0.00 0.10 -0.06 65 0 31 0
11SEP26 44.00 C 0.00 0.00 0.00 0.07 -0.05 68 0 22 0
11SEP26 44.50 C 0.00 0.00 0.00 0.04 -0.04 67 0 19 0
11SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.02 70 0 18 0
11SEP26 45.50 C 0.00 0.00 0.00 0.02 -0.02 72 0 15 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 15 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
11SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
11SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 12.90 +0.42 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 12.40 +0.42 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 11.90 +0.42 0 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 11.40 +0.42 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 10.90 +0.41 0 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 10.40 +0.41 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 9.90 +0.41 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 9.40 +0.41 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 8.91 +0.41 61 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 8.41 +0.41 57 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 7.91 +0.40 53 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 7.42 +0.40 57 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 6.93 +0.39 57 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 6.44 +0.37 56 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 5.96 +0.36 56 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 5.49 +0.35 57 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 5.02 +0.32 56 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 4.57 +0.30 56 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 4.13 +0.28 56 0 1 0
18SEP26 37.50 C 0.00 0.00 0.00 3.71 +0.25 56 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 3.31 +0.23 56 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 2.93 +0.28 56 0 0 0
18SEP26 39.00 C 1.74 1.74 1.74 2.50 +0.17 53 15 22 -15
18SEP26 39.50 C 0.00 0.00 0.00 2.17 +0.13 53 0 15 0
18SEP26 40.00 C 0.00 0.00 0.00 1.88 +0.11 54 0 16 0
18SEP26 40.50 C 1.60 1.60 1.60 1.61 +0.09 54 6 21 +6
18SEP26 41.00 C 0.00 0.00 0.00 1.37 +0.07 55 0 1 0
18SEP26 41.50 C 0.00 0.00 0.00 1.15 +0.04 55 0 16 0
18SEP26 42.00 C 0.00 0.00 0.00 0.96 +0.03 55 0 3 0
18SEP26 42.50 C 0.00 0.00 0.00 0.79 +0.01 55 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.65 0.00 55 0 10 0
18SEP26 43.50 C 0.00 0.00 0.00 0.53 -0.01 55 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.43 -0.01 56 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.34 -0.02 56 0 10 0
18SEP26 45.00 C 0.30 0.30 0.25 0.27 -0.02 56 56 16 -44
18SEP26 45.50 C 0.00 0.00 0.00 0.22 -0.02 56 0 1 0
18SEP26 46.00 C 0.00 0.00 0.00 0.17 -0.02 56 0 7 0
18SEP26 46.50 C 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.11 -0.01 57 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.08 -0.02 57 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 110 0
18SEP26 49.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.02 - 58 0 0 -
18SEP26 51.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29SEP26 29.00 C 0.00 0.00 0.00 11.93 +0.42 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.93 +0.41 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.94 +0.41 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.96 +0.40 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.99 +0.39 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.04 +0.37 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.12 +0.35 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.25 +0.33 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.43 +0.29 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 3.68 +0.26 50 0 640 0
29SEP26 39.00 C 0.00 0.00 0.00 3.00 +0.22 50 0 18 0
29SEP26 40.00 C 1.89 1.89 1.89 2.33 +0.18 48 15 30 +15
29SEP26 41.00 C 1.71 1.71 1.71 1.83 +0.14 48 15 23 +8
29SEP26 42.00 C 1.15 1.15 1.15 1.41 +0.11 48 1 201 0
29SEP26 43.00 C 0.64 0.64 0.64 1.07 +0.08 49 15 63 +15
29SEP26 44.00 C 0.00 0.00 0.00 0.79 +0.05 49 0 42 0
29SEP26 45.00 C 0.34 0.34 0.34 0.58 +0.04 49 15 72 +15
29SEP26 46.00 C 0.00 0.00 0.00 0.42 +0.03 49 0 24 0
29SEP26 47.00 C 0.00 0.00 0.00 0.29 +0.01 49 0 2 0
29SEP26 48.00 C 0.20 0.20 0.20 0.20 0.00 49 20 26 +20
29SEP26 49.00 C 0.15 0.15 0.15 0.14 0.00 49 1 0 -1
29SEP26 50.00 C 0.00 0.00 0.00 0.10 0.00 50 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 0.00 51 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 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 68 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 88 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.03 +0.41 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 11.05 +0.40 42 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.09 +0.39 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.15 +0.37 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.24 +0.60 42 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.36 +0.56 42 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.52 +0.32 42 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.72 +0.29 42 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.98 +0.27 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.30 +0.25 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.67 +0.32 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.02 +0.19 41 0 60 0
29OCT26 41.00 C 2.11 2.11 2.11 2.53 +0.16 41 15 36 +15
29OCT26 42.00 C 0.00 0.00 0.00 2.10 +0.13 41 0 2 0
29OCT26 43.00 C 0.00 0.00 0.00 1.73 +0.11 41 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 1.42 +0.09 42 0 20 0
29OCT26 45.00 C 0.00 0.00 0.00 1.15 +0.08 42 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.92 +0.06 42 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.73 +0.04 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.58 +0.03 42 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.46 +0.03 42 0 2 0
29OCT26 50.00 C 0.00 0.00 0.00 0.36 +0.02 42 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.20 +0.01 43 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 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 66 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 73 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 12.15 +0.40 40 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 11.20 +0.38 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 10.28 +0.37 40 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.37 +0.35 40 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.25 +0.33 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.44 +0.31 34 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.87 +0.29 40 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.12 +0.27 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.42 +0.40 40 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 4.77 +0.22 40 0 1 0
27NOV26 39.00 C 0.00 0.00 0.00 4.17 +0.19 40 0 0 0
27NOV26 40.00 C 3.11 3.11 3.11 3.52 +0.17 39 10 10 +10
27NOV26 41.00 C 0.00 0.00 0.00 3.04 +0.14 39 0 0 0
27NOV26 42.00 C 2.34 2.42 2.34 2.61 +0.12 39 30 21 -30
27NOV26 43.00 C 0.00 0.00 0.00 2.23 +0.10 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 1.90 +0.09 39 0 274 0
27NOV26 45.00 C 0.00 0.00 0.00 1.60 +0.07 39 0 74 0
27NOV26 46.00 C 0.00 0.00 0.00 1.35 +0.06 39 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 1.13 +0.05 39 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.94 +0.04 40 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.80 +0.03 40 0 3 0
27NOV26 50.00 C 0.00 0.00 0.00 0.66 +0.02 40 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.41 +0.01 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 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 63 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 12.30 +0.38 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.38 +0.36 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.49 +0.35 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.37 +0.08 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.52 +0.30 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.99 +0.53 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.23 +0.48 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.51 +0.25 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.84 +0.23 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.21 +0.20 38 0 45 0
30DEC26 39.00 C 0.00 0.00 0.00 4.63 +0.31 38 0 30 0
30DEC26 40.00 C 3.59 3.59 3.59 3.98 +0.16 37 8 143 +8
30DEC26 41.00 C 0.00 0.00 0.00 3.50 +0.13 37 0 135 0
30DEC26 42.00 C 2.81 2.81 2.81 3.07 +0.11 37 15 105 0
30DEC26 43.00 C 0.00 0.00 0.00 2.69 +0.10 37 0 45 0
30DEC26 44.00 C 0.00 0.00 0.00 2.34 +0.09 37 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 2.03 +0.07 38 0 45 0
30DEC26 46.00 C 0.00 0.00 0.00 1.75 +0.06 38 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 1.51 +0.05 38 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.30 +0.04 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.14 +0.03 38 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.97 +0.02 38 0 69 0
30DEC26 52.50 C 0.00 0.00 0.00 0.65 +0.02 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.28 0.00 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 0.00 39 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 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 47 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 50 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 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.83 +0.39 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.63 +0.38 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.84 +0.37 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.07 +0.35 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.34 +0.34 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.64 +0.33 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.23 +0.34 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.58 +0.33 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.96 +0.31 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.39 +0.49 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.84 +0.45 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.18 +0.27 36 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.72 +0.25 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.29 +0.23 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.90 +0.22 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.54 +0.21 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.20 +0.20 37 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.89 +0.18 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.61 +0.17 37 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 2.35 +0.16 37 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 2.18 +0.15 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.96 +0.14 38 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 1.49 +0.11 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.13 +0.09 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.85 +0.07 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.64 +0.06 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.48 +0.04 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.36 +0.03 38 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 +0.03 38 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 +0.02 38 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 +0.02 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 13.33 +0.70 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.54 +0.66 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.77 +0.62 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.03 +0.58 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.32 +0.54 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.65 +0.51 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.00 +0.47 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.38 +0.43 36 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.80 +0.40 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.25 +0.37 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.72 +0.13 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.23 +0.12 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 5.60 +0.11 35 0 100 0
29JUN27 42.00 C 0.00 0.00 0.00 5.17 -0.07 35 0 115 0
29JUN27 43.00 C 0.00 0.00 0.00 4.93 +0.08 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.41 +0.06 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.07 +0.06 36 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.86 +0.16 37 0 7 0
29JUN27 47.00 C 0.00 0.00 0.00 3.55 +0.14 36 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.17 +0.03 36 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.00 +0.02 36 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.76 +0.02 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.22 0.00 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.78 -0.01 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.43 -0.01 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.14 -0.02 37 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.91 -0.02 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.72 -0.02 36 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.57 -0.04 36 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.45 -0.04 36 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.29 -0.02 37 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 13.95 +0.34 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 13.21 +0.33 37 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 12.49 +0.31 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.80 +0.30 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.14 +0.29 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.51 +0.28 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.90 +0.27 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.32 +0.25 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.50 +0.23 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.99 +0.22 36 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.51 +0.21 36 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.27 +0.42 37 0 15 0
29SEP27 41.00 C 0.00 0.00 0.00 6.82 +0.40 37 0 15 0
29SEP27 42.00 C 0.00 0.00 0.00 6.20 +0.18 36 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.99 +0.35 37 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 5.61 +0.33 37 0 8 0
29SEP27 45.00 C 0.00 0.00 0.00 5.09 +0.15 36 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 4.76 +0.14 36 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 4.45 +0.13 37 0 8 0
29SEP27 48.00 C 0.00 0.00 0.00 4.16 +0.12 37 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 4.01 +0.12 37 0 14 0
29SEP27 50.00 C 0.00 0.00 0.00 3.75 +0.12 37 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 3.15 +0.09 37 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 2.65 +0.08 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.23 +0.07 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.87 +0.06 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.57 +0.05 37 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.31 +0.04 37 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.10 +0.03 37 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.92 +0.03 37 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.77 +0.02 37 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.64 +0.01 37 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.54 +0.01 37 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.45 +0.01 37 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.32 +0.01 37 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.22 0.00 37 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.19 +0.01 37 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.13 0.00 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.11 0.00 37 0 0 0
TOTAL CALL 371 4,012 +61
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
11SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
11SEP26 35.50 P 0.00 0.00 0.00 0.01 -0.01 84 0 22 0
11SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 18 0
11SEP26 36.50 P 0.00 0.00 0.00 0.01 -0.04 70 0 15 0
11SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.07 69 0 25 0
11SEP26 37.50 P 0.00 0.00 0.00 0.04 -0.09 70 0 29 0
11SEP26 38.00 P 0.00 0.00 0.00 0.06 -0.14 66 0 33 0
11SEP26 38.50 P 0.44 0.44 0.44 0.11 -0.19 67 2 11 0
11SEP26 39.00 P 0.50 0.50 0.50 0.18 -0.25 66 1 18 +1
11SEP26 39.50 P 0.00 0.00 0.00 0.30 -0.30 68 0 24 0
11SEP26 40.00 P 0.00 0.00 0.00 0.45 -0.36 68 0 141 0
11SEP26 40.50 P 0.00 0.00 0.00 0.64 -0.41 68 0 13 0
11SEP26 41.00 P 0.00 0.00 0.00 0.89 -0.45 68 0 6 0
11SEP26 41.50 P 1.34 1.34 1.34 1.19 -0.47 69 15 3 -14
11SEP26 42.00 P 0.00 0.00 0.00 1.54 -0.49 71 0 15 0
11SEP26 42.50 P 0.00 0.00 0.00 1.87 -0.48 66 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 2.28 -0.48 66 0 15 0
11SEP26 43.50 P 0.00 0.00 0.00 2.72 -0.47 66 0 32 0
11SEP26 44.00 P 0.00 0.00 0.00 3.18 -0.46 67 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 3.65 -0.46 65 0 15 0
11SEP26 45.00 P 0.00 0.00 0.00 4.14 -0.44 68 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 4.63 -0.43 68 0 15 0
11SEP26 46.00 P 0.00 0.00 0.00 5.12 -0.43 0 0 15 0
11SEP26 46.50 P 0.00 0.00 0.00 5.62 -0.43 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 6.12 -0.42 0 0 15 0
11SEP26 47.50 P 0.00 0.00 0.00 6.62 -0.42 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 7.12 -0.42 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 7.62 -0.42 0 0 2 0
11SEP26 49.00 P 0.00 0.00 0.00 8.12 -0.42 0 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 8.62 -0.42 0 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 9.12 -0.42 0 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 10.12 -0.42 0 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 11.12 -0.42 0 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 12.12 -0.42 0 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 13.12 -0.42 0 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 14.12 -0.42 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 15.12 -0.42 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 16.12 -0.42 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 17.12 -0.42 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 18.12 -0.42 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 19.12 -0.42 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 20.12 -0.42 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 21.12 -0.42 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 22.12 -0.42 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 23.12 -0.42 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 24.12 -0.42 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 25.12 -0.42 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 26.12 -0.42 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 27.12 -0.42 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 28.12 -0.42 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 29.12 -0.42 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 30.12 -0.42 0 0 0 0
11SEP26 72.00 P 0.00 0.00 0.00 31.12 -0.42 0 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 32.12 -0.42 0 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 33.12 -0.42 0 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 34.12 -0.42 0 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 35.12 -0.42 0 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 36.12 -0.42 0 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 37.12 -0.42 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 38.12 -0.42 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.02 -0.02 59 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.03 59 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.04 -0.04 57 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.06 -0.05 57 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.08 -0.08 56 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.12 -0.09 57 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.17 -0.11 57 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.23 -0.15 57 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.31 -0.17 57 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.41 -0.20 57 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.54 -0.23 57 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.69 -0.25 57 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.86 -0.29 57 0 20 0
18SEP26 40.00 P 0.00 0.00 0.00 1.06 -0.32 58 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 1.29 -0.34 58 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 1.55 -0.36 58 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 1.83 -0.39 58 0 0 0
18SEP26 42.00 P 2.64 2.64 2.64 2.15 -0.39 59 8 8 +8
18SEP26 42.50 P 2.66 2.66 2.66 2.48 -0.42 59 15 15 +15
18SEP26 43.00 P 0.00 0.00 0.00 2.76 -0.42 56 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 3.14 -0.42 56 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 3.53 -0.43 56 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 3.94 -0.44 56 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 4.37 -0.44 56 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 4.81 -0.44 56 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 5.27 -0.43 57 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 5.73 -0.43 57 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 6.20 -0.43 57 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 6.67 -0.65 55 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 7.16 -0.62 57 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 7.87 -0.45 84 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 8.38 -0.44 88 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 8.89 -0.42 93 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 9.40 - 97 0 0 -
18SEP26 51.00 P 0.00 0.00 0.00 10.40 - 104 0 0 -
29SEP26 29.00 P 0.01 0.01 0.01 0.01 0.00 59 10 0 -10
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 53 0 66 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 20 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 -0.03 51 0 68 0
29SEP26 34.00 P 0.29 0.29 0.29 0.11 -0.04 50 3 94 +3
29SEP26 35.00 P 0.00 0.00 0.00 0.19 -0.07 50 0 140 0
29SEP26 36.00 P 0.00 0.00 0.00 0.32 -0.09 50 0 52 0
29SEP26 37.00 P 0.00 0.00 0.00 0.50 -0.14 50 0 81 0
29SEP26 38.00 P 0.00 0.00 0.00 0.75 -0.18 50 0 128 0
29SEP26 39.00 P 0.00 0.00 0.00 1.08 -0.22 50 0 70 0
29SEP26 40.00 P 2.18 2.18 2.18 1.50 -0.25 51 15 97 +15
29SEP26 41.00 P 2.54 2.54 2.40 2.00 -0.29 51 16 105 +16
29SEP26 42.00 P 0.00 0.00 0.00 2.59 -0.23 52 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 3.16 -0.34 50 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.88 -0.36 50 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 4.66 -0.38 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.49 -0.39 50 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 6.36 -0.41 49 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 7.49 -0.42 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 8.46 -0.42 65 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.45 -0.42 69 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.62 -0.79 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.12 -0.79 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.62 -0.73 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.12 -0.75 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.62 -0.74 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.12 -0.42 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.62 -0.42 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.12 -0.42 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.62 -0.42 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.12 -0.42 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.62 -0.42 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.12 -0.42 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.62 -0.42 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.12 -0.42 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.62 -0.42 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.12 -0.42 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.62 -0.42 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.12 -0.42 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 56.62 -0.42 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.12 -0.42 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.23 -0.06 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.35 -0.08 43 0 45 0
29OCT26 35.00 P 0.00 0.00 0.00 0.51 -0.10 43 0 27 0
29OCT26 36.00 P 0.00 0.00 0.00 0.71 -0.13 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.98 -0.15 43 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 1.30 -0.18 43 0 16 0
29OCT26 39.00 P 0.00 0.00 0.00 1.69 -0.20 43 0 16 0
29OCT26 40.00 P 2.80 2.80 2.80 2.14 -0.24 43 1 24 +1
29OCT26 41.00 P 2.97 2.97 2.97 2.65 -0.27 44 15 80 +15
29OCT26 42.00 P 0.00 0.00 0.00 3.22 -0.30 44 0 130 0
29OCT26 43.00 P 0.00 0.00 0.00 3.75 -0.42 42 0 60 0
29OCT26 44.00 P 0.00 0.00 0.00 4.43 -0.32 42 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 5.14 -0.35 42 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 5.92 -0.54 42 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 6.73 -0.59 42 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 7.80 -0.40 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.70 -0.18 49 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.45 -0.60 46 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.70 -0.77 43 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.56 -0.35 64 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.12 -0.23 72 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 19.12 -0.75 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.10 -0.26 84 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.12 -0.42 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 27.06 -0.33 93 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 29.55 -0.33 98 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 31.62 -0.42 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 34.12 -0.42 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 36.62 -0.42 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 39.12 -0.42 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 41.62 -0.42 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 44.12 -0.42 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 46.62 -0.42 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 49.12 -0.42 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 51.62 -0.42 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 54.12 -0.42 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 56.62 -0.42 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 59.12 -0.42 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.13 -0.04 40 0 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.20 -0.05 40 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 0.30 -0.06 40 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 0.42 -0.09 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.58 -0.12 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.79 -0.13 40 0 1 0
27NOV26 36.00 P 0.00 0.00 0.00 1.05 -0.14 41 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 1.35 -0.18 41 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 1.70 -0.21 41 0 0 0
27NOV26 39.00 P 2.47 2.47 2.47 2.12 -0.22 41 10 50 +10
27NOV26 40.00 P 0.00 0.00 0.00 2.59 -0.25 41 0 7 0
27NOV26 41.00 P 0.00 0.00 0.00 3.10 -0.28 41 0 46 0
27NOV26 42.00 P 0.00 0.00 0.00 3.68 -0.29 41 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 4.18 -0.31 40 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 4.82 -0.33 40 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 5.53 -0.34 40 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 6.45 -0.37 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 7.25 -0.38 43 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 8.08 -0.40 44 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 8.95 -0.39 45 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 9.56 -0.69 40 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 11.82 -0.77 40 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.61 -0.43 54 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.12 -0.23 59 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 19.12 -0.85 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 22.10 -0.26 69 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 24.12 -0.42 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 27.06 -0.33 77 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 29.55 -0.33 80 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 31.62 -0.42 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 34.12 -0.42 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 36.62 -0.65 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 39.12 -0.42 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 41.62 -0.42 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 44.12 -0.63 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 46.62 -0.42 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 49.12 -0.42 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 51.62 -0.42 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 54.12 -0.42 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 56.62 -0.42 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 59.12 -0.42 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.16 -0.04 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.23 -0.06 38 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 -0.07 38 0 130 0
30DEC26 32.00 P 0.00 0.00 0.00 0.46 -0.09 38 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 0.62 -0.11 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.82 -0.13 39 0 0 0
30DEC26 35.00 P 1.15 1.24 1.15 1.07 -0.15 39 10 49 0
30DEC26 36.00 P 0.00 0.00 0.00 1.34 -0.19 39 0 45 0
30DEC26 37.00 P 0.00 0.00 0.00 1.68 -0.19 39 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 2.06 -0.23 39 0 75 0
30DEC26 39.00 P 2.80 2.80 2.80 2.48 -0.25 39 10 65 +10
30DEC26 40.00 P 3.37 3.37 3.37 2.97 -0.26 39 15 90 +15
30DEC26 41.00 P 4.01 4.01 4.01 3.48 -0.30 39 15 135 +15
30DEC26 42.00 P 0.00 0.00 0.00 3.95 -0.29 38 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 4.54 -0.47 38 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 5.34 -0.33 40 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 6.04 -0.36 40 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 6.78 -0.36 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.55 -0.39 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.36 -0.39 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.95 -0.65 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.77 -0.69 38 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.32 -0.27 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.61 -0.43 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.12 -0.23 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.12 -0.85 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.10 -0.26 59 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.12 -0.42 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.06 -0.33 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.55 -0.33 69 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.62 -0.42 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.12 -0.42 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.62 -0.65 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.12 -0.42 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 41.62 -0.42 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.12 -0.63 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.62 -0.42 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.12 -0.42 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.62 -0.42 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.12 -0.42 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 56.62 -0.42 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.12 -0.42 0 0 0 0
30MAR27 29.00 P 0.77 0.77 0.77 0.48 -0.03 38 15 135 +15
30MAR27 30.00 P 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.78 -0.05 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.99 -0.07 38 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 1.26 -0.06 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.53 -0.07 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.84 -0.09 38 0 0 0
30MAR27 36.00 P 2.58 2.58 2.58 2.19 -0.09 38 13 13 +13
30MAR27 37.00 P 2.87 2.87 2.87 2.58 -0.12 38 9 10 +9
30MAR27 38.00 P 0.00 0.00 0.00 3.00 -0.12 38 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 3.46 -0.15 38 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 3.97 -0.15 39 0 28 0
30MAR27 41.00 P 0.00 0.00 0.00 4.49 -0.18 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.08 -0.18 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.67 -0.20 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.32 -0.22 39 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 6.79 -0.42 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.46 -0.47 38 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.43 -0.25 40 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 9.17 -0.27 40 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 9.67 -0.58 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.46 -0.60 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.51 -0.70 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.67 -0.79 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.12 -0.69 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.27 -0.97 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.10 -0.26 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.12 -0.42 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.06 -0.33 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.55 -0.33 55 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 31.62 -0.42 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.12 -1.10 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.62 -0.65 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 39.12 -0.42 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.62 -0.95 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.12 -0.92 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 46.62 -0.42 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.12 -0.42 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 51.62 -0.89 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 54.12 -0.42 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 56.62 -0.87 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.12 -0.42 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.76 -0.11 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.95 -0.16 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.16 -0.18 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.41 -0.21 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.73 -0.18 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.04 -0.22 37 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 2.39 -0.22 37 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 2.76 -0.26 37 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 3.19 -0.26 37 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 3.62 -0.28 37 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 4.11 -0.30 37 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.62 -0.30 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.14 -0.34 38 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 5.74 -0.34 38 0 100 0
29JUN27 43.00 P 0.00 0.00 0.00 6.33 -0.34 38 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.75 -0.36 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.40 -0.37 36 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 8.06 -0.37 37 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 8.75 -0.66 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.47 -0.39 37 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.20 -0.40 37 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.95 -0.41 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.93 -0.42 36 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.02 -0.44 36 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.20 -0.61 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.46 -0.78 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.10 -0.26 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.19 -0.43 37 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.06 -0.33 46 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.55 -0.33 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 31.62 -0.42 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 34.12 -1.10 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 36.62 -0.65 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 39.12 -0.42 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 41.62 -0.95 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 44.12 -0.92 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 46.62 -0.42 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 49.12 -0.42 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 51.62 -0.89 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 54.12 -0.42 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 56.62 -0.87 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 59.12 -0.42 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.19 -0.07 37 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.40 -0.11 37 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 1.68 -0.10 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.95 -0.11 37 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.34 -0.14 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.70 -0.14 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.06 -0.17 38 0 69 0
29SEP27 36.00 P 0.00 0.00 0.00 3.49 -0.17 38 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 3.92 -0.18 38 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 4.38 -0.21 38 0 32 0
29SEP27 39.00 P 0.00 0.00 0.00 4.89 -0.21 38 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 5.41 -0.21 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.95 -0.24 38 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 6.54 -0.25 39 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 7.14 -0.25 39 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 7.52 -0.27 37 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 8.17 -0.27 37 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 8.83 -0.28 37 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 9.49 -0.28 37 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 10.18 -0.31 37 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.91 -0.31 37 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.64 -0.32 37 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 13.55 -0.34 37 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.56 -0.34 37 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.66 -0.37 37 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.83 -0.41 37 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 22.10 -0.38 37 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 24.39 -0.40 37 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 27.06 -0.33 42 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 29.55 -0.33 44 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 31.63 -0.41 38 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 34.12 -1.10 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 36.62 -0.65 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 39.12 -0.42 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 41.62 -0.95 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 44.12 -0.92 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 46.62 -0.42 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 49.12 -0.42 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 51.62 -0.89 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 54.12 -0.42 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 56.62 -0.87 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 59.12 -0.42 0 0 0 0
TOTAL PUT 198 4,490 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 35.980
29SEP26 26.00 C 0.00 0.00 0.00 10.02 -0.37 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.02 -0.37 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.03 -0.36 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.03 -0.37 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.03 -0.37 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.04 -0.37 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.08 -0.36 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 3.16 -0.35 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.32 -0.34 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 1.60 -0.31 30 0 2 0
29SEP26 36.00 C 0.00 0.00 0.00 1.00 -0.32 29 0 157 0
29SEP26 37.00 C 0.75 0.75 0.75 0.60 -0.23 29 15 76 +15
29SEP26 38.00 C 0.51 0.51 0.27 0.33 -0.17 29 58 74 +15
29SEP26 39.00 C 0.28 0.30 0.15 0.18 -0.10 30 111 349 +49
29SEP26 40.00 C 0.16 0.16 0.16 0.09 -0.06 30 2 201 -2
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 62 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 81 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.05 -0.36 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.10 -0.30 32 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.03 -0.39 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.09 -0.36 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.03 -0.51 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.28 -0.34 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.42 -0.32 31 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.63 -0.29 31 0 0 0
29OCT26 34.00 C 2.65 2.65 2.65 2.84 -0.33 30 15 189 +9
29OCT26 35.00 C 2.41 2.41 2.41 2.28 -0.27 31 15 54 +15
29OCT26 36.00 C 1.59 1.67 1.59 1.70 -0.27 30 11 25 +8
29OCT26 37.00 C 0.00 0.00 0.00 1.27 -0.22 31 0 21 0
29OCT26 38.00 C 0.99 0.99 0.99 0.93 -0.16 31 1 17 0
29OCT26 39.00 C 0.00 0.00 0.00 0.66 -0.13 31 0 164 0
29OCT26 40.00 C 0.53 0.53 0.45 0.46 -0.11 31 17 102 +12
29OCT26 41.00 C 0.00 0.00 0.00 0.31 -0.08 31 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.22 -0.04 31 0 176 0
29OCT26 43.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.05 -0.44 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.10 -0.42 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.09 -0.47 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.17 -0.48 16 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.41 -0.35 31 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.60 -0.30 33 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.81 -0.28 33 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 4.08 -0.26 33 0 15 0
27NOV26 34.00 C 3.16 3.16 3.16 3.34 -0.31 31 30 15 0
27NOV26 35.00 C 3.08 3.08 3.08 2.83 -0.20 33 15 36 +15
27NOV26 36.00 C 2.10 2.13 2.10 2.24 -0.25 32 34 113 +8
27NOV26 37.00 C 1.97 1.97 1.68 1.81 -0.24 32 61 121 +16
27NOV26 38.00 C 1.57 1.57 1.57 1.44 -0.17 32 15 184 +14
27NOV26 39.00 C 0.00 0.00 0.00 1.13 -0.15 32 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 0.88 -0.13 32 0 38 0
27NOV26 41.00 C 0.80 0.82 0.80 0.68 -0.11 32 45 45 -30
27NOV26 42.00 C 0.00 0.00 0.00 0.52 -0.08 32 0 48 0
27NOV26 43.00 C 0.38 0.38 0.38 0.39 -0.06 32 6 135 0
27NOV26 44.00 C 0.00 0.00 0.00 0.29 -0.05 32 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.23 -0.02 33 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.17 -0.01 33 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.12 -0.01 33 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 0.00 33 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 0.00 33 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.19 -0.53 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.26 -0.52 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.34 -0.46 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.45 -0.44 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.62 -0.43 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.80 -0.42 30 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 5.16 -0.29 32 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 4.47 -0.27 32 0 15 0
30DEC26 34.00 C 3.64 3.64 3.64 3.81 -0.28 32 15 15 0
30DEC26 35.00 C 3.08 3.08 3.08 3.23 -0.32 32 15 54 0
30DEC26 36.00 C 2.64 2.72 2.64 2.72 -0.29 32 17 220 +15
30DEC26 37.00 C 2.41 2.41 2.20 2.26 -0.27 32 20 65 +20
30DEC26 38.00 C 0.00 0.00 0.00 1.87 -0.24 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.54 -0.21 32 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 1.26 -0.18 32 0 32 0
30DEC26 41.00 C 0.00 0.00 0.00 1.03 -0.16 32 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.84 -0.13 32 0 91 0
30DEC26 43.00 C 0.83 0.83 0.83 0.66 -0.12 32 15 83 +15
30DEC26 44.00 C 0.00 0.00 0.00 0.52 -0.11 32 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.41 -0.06 32 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.32 -0.06 32 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 0.27 -0.04 33 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.07 -0.01 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 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 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 44 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.68 -0.49 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.83 -0.42 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.00 -0.40 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.21 -0.39 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.44 -0.40 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.73 -0.39 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.06 -0.35 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.51 -0.26 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.93 -0.32 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.38 -0.33 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.89 -0.31 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.44 -0.29 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 3.03 -0.27 33 0 41 0
30MAR27 39.00 C 0.00 0.00 0.00 2.66 -0.26 33 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 2.33 -0.25 33 0 64 0
30MAR27 41.00 C 2.02 2.02 2.02 2.05 -0.22 34 15 5 -15
30MAR27 42.00 C 2.06 2.06 1.77 1.79 -0.20 34 18 35 -15
30MAR27 43.00 C 0.00 0.00 0.00 1.58 -0.17 34 0 64 0
30MAR27 44.00 C 1.35 1.35 1.35 1.36 -0.16 34 10 10 +8
30MAR27 45.00 C 0.00 0.00 0.00 1.17 -0.15 34 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.98 -0.10 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.85 -0.10 33 0 7 0
30MAR27 48.00 C 0.00 0.00 0.00 0.75 -0.07 34 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.66 -0.07 34 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.56 -0.08 34 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.39 -0.05 34 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.26 -0.04 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 35 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 38 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 11.17 -0.41 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.36 -0.39 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.52 -0.36 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.78 -0.34 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.07 -0.35 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.40 -0.32 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.69 -0.36 35 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.16 -0.26 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.58 -0.08 35 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 5.05 -0.08 35 100 132 +100
29JUN27 36.00 C 0.00 0.00 0.00 4.56 -0.08 35 100 115 +100
29JUN27 37.00 C 0.00 0.00 0.00 4.10 -0.09 35 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.58 -0.19 34 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 3.27 -0.20 34 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.96 -0.17 34 0 27 0
29JUN27 41.00 C 0.00 0.00 0.00 2.65 -0.16 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.36 -0.14 34 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 2.11 -0.13 34 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.87 -0.13 34 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.66 -0.11 34 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.48 -0.11 34 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.31 -0.10 34 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 1.16 -0.08 34 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.03 -0.08 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.90 -0.08 34 0 50 0
29JUN27 52.50 C 0.93 0.93 0.93 0.67 -0.05 34 1 0 -1
29JUN27 55.00 C 0.00 0.00 0.00 0.49 -0.04 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.35 -0.03 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.25 -0.03 34 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.19 -0.02 34 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 51 0
29SEP27 26.00 C 0.00 0.00 0.00 11.31 -0.36 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.54 -0.34 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.81 -0.32 37 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.12 -0.29 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.44 -0.30 36 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 7.87 -0.30 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.27 -0.35 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.68 -0.36 36 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.18 -0.33 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.69 -0.31 36 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.24 -0.29 36 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.84 -0.25 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.47 -0.21 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.13 -0.20 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.80 -0.19 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.50 -0.17 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.23 -0.17 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.97 -0.18 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.73 -0.15 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.52 -0.15 37 0 0 0
29SEP27 46.00 C 2.27 2.27 2.27 2.32 -0.14 37 1 4 +1
TOTAL CALL 778 11,559 +372
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 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 31 0 76 0
29SEP26 32.00 P 0.06 0.08 0.06 0.05 0.00 30 45 129 +15
29SEP26 33.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 211 0
29SEP26 34.00 P 0.30 0.37 0.30 0.29 +0.02 30 45 636 +45
29SEP26 35.00 P 0.45 0.62 0.45 0.58 +0.08 30 19 392 -2
29SEP26 36.00 P 0.00 0.00 0.00 1.02 +0.15 30 0 312 0
29SEP26 37.00 P 1.22 1.22 1.22 1.58 +0.16 30 6 171 +4
29SEP26 38.00 P 0.00 0.00 0.00 2.31 +0.21 30 0 158 0
29SEP26 39.00 P 0.00 0.00 0.00 3.15 +0.27 30 0 144 0
29SEP26 40.00 P 0.00 0.00 0.00 4.06 +0.30 29 0 529 0
29SEP26 41.00 P 0.00 0.00 0.00 5.03 +0.34 30 0 282 0
29SEP26 42.00 P 0.00 0.00 0.00 6.19 +0.53 50 0 120 -85
29SEP26 43.00 P 0.00 0.00 0.00 7.23 +0.57 59 0 67 0
29SEP26 44.00 P 0.00 0.00 0.00 8.19 +0.51 61 0 174 0
29SEP26 45.00 P 0.00 0.00 0.00 9.19 +0.47 66 0 225 0
29SEP26 46.00 P 0.00 0.00 0.00 10.19 +0.51 71 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 11.17 +0.49 74 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.19 +0.51 80 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.17 +0.49 83 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.19 +0.41 89 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.69 +0.51 99 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.16 +0.48 105 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.68 +0.46 116 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.16 +0.48 122 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.69 +0.41 133 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.19 +0.52 141 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.69 +0.51 148 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.26 +0.58 162 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.70 +0.53 162 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.18 +0.50 165 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.68 +0.50 171 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.26 +0.59 187 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.76 +0.59 193 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.27 +0.60 199 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.76 +0.58 203 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.18 +0.51 198 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.70 +0.53 205 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.26 +0.59 218 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29OCT26 30.00 P 0.14 0.14 0.14 0.10 +0.02 32 20 53 +20
29OCT26 31.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 46 0
29OCT26 32.00 P 0.00 0.00 0.00 0.32 +0.05 32 0 160 0
29OCT26 33.00 P 0.00 0.00 0.00 0.53 +0.08 32 0 92 0
29OCT26 34.00 P 0.64 0.64 0.64 0.82 +0.11 32 1 92 0
29OCT26 35.00 P 1.25 1.25 1.25 1.18 +0.14 32 12 148 +12
29OCT26 36.00 P 0.00 0.00 0.00 1.65 +0.20 32 0 148 0
29OCT26 37.00 P 2.37 2.37 2.37 2.21 +0.23 32 15 143 0
29OCT26 38.00 P 2.68 2.68 2.68 2.84 +0.25 31 15 92 -15
29OCT26 39.00 P 0.00 0.00 0.00 3.57 +0.27 31 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 4.37 +0.29 31 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 5.39 +0.47 36 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 6.31 +0.51 38 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 7.28 +0.55 41 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 8.19 +0.39 41 0 149 0
29OCT26 45.00 P 0.00 0.00 0.00 9.29 +0.51 48 0 5 0
29OCT26 46.00 P 0.00 0.00 0.00 10.31 +0.55 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.32 +0.57 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.31 +0.55 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.32 +0.56 62 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.19 +0.41 59 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 16.69 +0.43 66 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.19 +0.43 72 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 21.76 +0.50 82 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.30 +0.54 89 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.28 +0.05 33 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 0.43 +0.06 33 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.64 +0.08 33 0 54 0
27NOV26 33.00 P 0.00 0.00 0.00 0.92 +0.11 33 0 69 0
27NOV26 34.00 P 1.28 1.28 1.28 1.24 +0.14 33 15 97 +15
27NOV26 35.00 P 1.47 1.69 1.47 1.63 +0.18 33 17 134 +17
27NOV26 36.00 P 1.93 2.23 1.93 2.11 +0.22 33 17 32 +14
27NOV26 37.00 P 2.47 2.79 2.47 2.66 +0.24 33 77 76 +16
27NOV26 38.00 P 2.91 3.10 2.91 3.29 +0.27 33 30 51 +15
27NOV26 39.00 P 0.00 0.00 0.00 3.98 +0.26 33 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 4.72 +0.28 33 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 5.65 +0.44 35 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 6.50 +0.45 36 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 7.28 +0.27 34 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 8.29 +0.38 37 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 9.29 +0.44 40 0 15 0
27NOV26 46.00 P 0.00 0.00 0.00 10.31 +0.49 43 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 11.32 +0.53 46 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.31 +0.55 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.32 +0.56 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.24 +0.46 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 16.73 +0.47 56 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.23 +0.47 61 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 21.76 +0.50 67 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.30 +0.54 73 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.20 +0.02 32 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.31 +0.02 33 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.46 +0.03 33 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.66 +0.05 33 0 45 0
30DEC26 32.00 P 0.00 0.00 0.00 0.92 +0.07 33 0 72 0
30DEC26 33.00 P 1.12 1.12 1.12 1.23 +0.09 33 5 51 0
30DEC26 34.00 P 0.00 0.00 0.00 1.60 +0.13 33 0 37 0
30DEC26 35.00 P 1.82 1.82 1.82 2.02 +0.17 33 5 120 0
30DEC26 36.00 P 0.00 0.00 0.00 2.50 +0.20 33 0 122 0
30DEC26 37.00 P 3.19 3.19 3.19 3.05 +0.22 33 15 135 +15
30DEC26 38.00 P 0.00 0.00 0.00 3.63 +0.22 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 4.30 +0.22 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.01 +0.23 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 5.78 +0.26 32 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 6.74 +0.43 35 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.60 +0.37 36 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 8.46 +0.37 36 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 9.36 +0.39 36 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 10.31 +0.40 38 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 11.32 +0.47 40 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 12.31 +0.49 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.32 +0.53 44 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 14.24 +0.46 44 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 16.74 +0.48 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.24 +0.48 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.76 +0.46 58 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 24.30 +0.54 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.72 +0.44 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.23 +0.48 69 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.72 +0.47 72 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 34.26 +0.50 76 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.73 +0.47 79 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.23 +0.47 82 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.73 +0.47 84 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.26 +0.50 88 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.76 +0.50 91 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.27 +0.52 94 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.76 +0.50 96 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.23 +0.48 97 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.73 +0.47 99 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.33 +0.02 34 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.46 +0.03 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.61 +0.03 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.82 +0.04 34 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 1.06 +0.05 34 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.34 +0.07 34 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.68 +0.11 34 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.06 +0.15 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.45 +0.15 34 0 19 0
30MAR27 35.00 P 2.90 2.90 2.90 2.90 +0.18 34 1 18 +1
30MAR27 36.00 P 0.00 0.00 0.00 3.39 +0.19 34 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 3.93 +0.21 34 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.51 +0.22 34 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.15 +0.22 34 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 5.85 +0.18 34 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.64 +0.26 35 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.39 +0.29 35 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.09 +0.20 34 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 8.89 +0.22 34 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 9.81 +0.32 35 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 10.67 +0.38 35 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 11.54 +0.35 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 12.43 +0.36 36 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 13.36 +0.38 36 0 2 0
30MAR27 50.00 P 13.90 13.90 13.90 14.32 +0.41 37 8 15 +8
30MAR27 52.50 P 0.00 0.00 0.00 16.80 +0.53 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.24 +0.48 43 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 21.76 +0.46 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.30 +0.54 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.73 +0.45 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.24 +0.48 55 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.73 +0.47 58 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.26 +0.50 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.74 +0.48 63 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.23 +0.47 65 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.74 +0.48 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.26 +0.50 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.76 +0.50 73 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.27 +0.51 75 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.76 +0.05 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.94 +0.05 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.23 +0.06 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.52 +0.08 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 1.85 +0.08 34 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.22 +0.11 34 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.64 +0.11 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.07 +0.15 34 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.53 +0.16 34 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 3.88 +0.03 33 100 121 +94
29JUN27 36.00 P 0.00 0.00 0.00 4.42 +0.16 33 100 230 +90
29JUN27 37.00 P 5.17 5.17 5.17 4.98 +0.18 32 5 19 -5
29JUN27 38.00 P 0.00 0.00 0.00 5.80 +0.20 34 0 170 0
29JUN27 39.00 P 6.50 6.50 6.50 6.44 +0.22 34 9 10 -9
29JUN27 40.00 P 0.00 0.00 0.00 7.12 +0.27 34 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 7.75 +0.18 33 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.56 +0.28 34 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.30 +0.27 34 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.16 +0.36 34 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 10.79 +0.20 33 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 11.69 +0.30 34 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.53 +0.32 34 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.37 +0.30 34 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.22 +0.30 33 0 15 0
29JUN27 50.00 P 15.08 15.08 15.08 14.83 +0.06 30 4 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.29 +0.41 33 0 0 0
29JUN27 55.00 P 19.11 19.11 19.11 19.50 +0.37 31 10 30 +10
29JUN27 57.50 P 0.00 0.00 0.00 21.79 +0.37 29 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 24.30 +0.54 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 26.73 +0.45 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 29.24 +0.48 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 31.74 +0.48 42 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 1.40 +0.04 38 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.69 +0.05 38 0 6 0
29SEP27 28.00 P 0.00 0.00 0.00 2.02 +0.07 38 0 6 0
29SEP27 29.00 P 0.00 0.00 0.00 2.37 +0.06 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.76 +0.09 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.19 +0.09 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.63 +0.09 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.14 +0.11 38 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 4.65 +0.14 38 0 0 0
29SEP27 35.00 P 5.15 5.15 5.15 5.20 +0.14 39 15 76 +15
29SEP27 36.00 P 0.00 0.00 0.00 5.77 +0.16 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.39 +0.20 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.02 +0.22 39 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.63 +0.22 39 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.38 +0.19 39 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.09 +0.20 39 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.83 +0.22 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.58 +0.23 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.27 +0.17 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.07 +0.20 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.94 +0.28 40 0 0 0
TOTAL PUT 611 11,467 +290
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$ 65.000
11SEP26 47.50 C 0.00 0.00 0.00 17.51 - 140 0 0 -
11SEP26 48.00 C 0.00 0.00 0.00 17.01 - 136 0 0 -
11SEP26 48.50 C 0.00 0.00 0.00 16.51 -0.35 131 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 16.01 -0.35 126 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 15.51 -0.35 121 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 15.11 -0.25 191 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 14.11 -0.25 179 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 13.13 -0.23 172 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 12.11 -0.25 155 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 11.13 -0.23 148 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 10.14 -0.22 138 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 9.01 -0.35 64 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 8.01 -0.35 56 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 7.01 -0.36 48 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 6.01 -0.36 39 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 5.01 -0.38 30 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 4.11 -0.25 60 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 3.17 -0.40 55 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 2.16 -0.42 40 0 0 0
11SEP26 64.00 C 1.90 1.90 1.90 1.42 -0.49 42 1 4 0
11SEP26 65.00 C 1.32 1.32 0.80 0.84 -0.45 43 27 10 +9
11SEP26 66.00 C 0.95 1.25 0.45 0.47 -0.36 45 117 39 +29
11SEP26 67.00 C 0.60 0.84 0.27 0.22 -0.28 45 85 52 +15
11SEP26 68.00 C 0.50 0.50 0.14 0.09 -0.19 44 84 80 +3
11SEP26 69.00 C 0.20 0.25 0.11 0.04 -0.10 46 37 84 -15
11SEP26 70.00 C 0.15 0.21 0.05 0.01 -0.06 44 130 198 +26
11SEP26 71.00 C 0.11 0.11 0.02 0.01 -0.02 52 56 59 -35
11SEP26 72.00 C 0.07 0.07 0.03 0.01 -0.01 59 5 40 -3
11SEP26 73.00 C 0.05 0.05 0.05 0.01 0.00 66 1 51 0
11SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
11SEP26 75.00 C 0.01 0.01 0.01 0.01 0.00 79 2 122 0
11SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
11SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 91 0 28 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 103 0 8 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 109 0 7 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 121 0 14 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 137 0 10 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 17.54 - 71 0 0 -
18SEP26 48.00 C 0.00 0.00 0.00 17.12 - 99 0 0 -
18SEP26 48.50 C 0.00 0.00 0.00 16.73 -0.31 111 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 16.06 -0.33 77 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 15.51 -0.50 0 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 15.11 -0.43 85 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 14.23 -0.16 95 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 13.13 -0.26 77 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 12.11 -0.29 68 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 11.24 -0.33 77 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 10.14 -0.27 61 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 9.06 -0.60 42 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 8.08 -0.36 42 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 7.12 -0.37 43 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 6.18 -0.37 42 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 5.28 -0.38 42 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 4.36 -0.35 39 0 0 0
18SEP26 62.00 C 3.52 3.52 3.52 3.56 -0.36 40 2 2 +2
18SEP26 63.00 C 0.00 0.00 0.00 2.85 -0.40 40 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 2.24 -0.38 41 0 0 0
18SEP26 65.00 C 2.20 2.20 1.96 1.75 -0.35 42 3 8 +3
18SEP26 66.00 C 2.07 2.07 1.50 1.34 -0.30 43 43 37 +35
18SEP26 67.00 C 1.64 1.64 1.04 0.99 -0.26 43 44 38 +34
18SEP26 68.00 C 1.20 1.33 0.81 0.70 -0.22 43 17 24 +3
18SEP26 69.00 C 0.85 0.85 0.65 0.48 -0.18 43 9 8 +1
18SEP26 70.00 C 0.80 0.85 0.45 0.32 -0.15 42 58 77 +34
18SEP26 71.00 C 0.53 0.53 0.35 0.21 -0.11 42 4 19 +1
18SEP26 72.00 C 0.47 0.47 0.45 0.14 -0.08 43 2 40 0
18SEP26 73.00 C 0.35 0.41 0.22 0.09 -0.05 43 12 17 +10
18SEP26 74.00 C 0.28 0.28 0.22 0.05 -0.04 42 31 35 +30
18SEP26 75.00 C 0.17 0.17 0.12 0.03 -0.03 43 21 22 +12
18SEP26 76.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 11 0
18SEP26 77.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 7 0
18SEP26 78.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 4 0
18SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
18SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
18SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
18SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
18SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 69 0 27 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 40.18 -0.44 199 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 39.02 -0.60 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 38.10 -0.33 162 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 37.03 -0.37 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 36.04 -0.49 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 35.10 -0.30 142 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 34.04 -0.36 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 33.01 -0.40 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.20 -0.19 147 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 31.11 -0.32 122 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 30.09 -0.61 110 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 29.20 -0.45 129 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 28.10 -0.34 103 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 27.00 -0.40 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 26.05 -0.40 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 25.01 -0.44 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.11 -0.30 87 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.07 -0.58 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.22 -0.44 95 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.11 -0.59 73 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 20.07 -0.36 0 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 19.12 -0.55 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.23 -0.41 78 0 4 0
29SEP26 48.00 C 0.00 0.00 0.00 17.12 -0.63 59 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 16.14 -0.65 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.11 -0.80 49 0 29 0
29SEP26 52.50 C 0.00 0.00 0.00 12.61 -0.37 40 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 10.20 -0.37 42 0 536 0
29SEP26 57.50 C 0.00 0.00 0.00 7.90 -0.38 42 0 21 0
29SEP26 60.00 C 6.81 6.81 5.86 5.68 -0.35 39 2 117 0
29SEP26 62.50 C 0.00 0.00 0.00 3.94 -0.32 40 0 175 0
29SEP26 65.00 C 3.20 3.42 2.80 2.64 -0.30 42 4 622 +1
29SEP26 67.50 C 2.26 2.35 1.82 1.64 -0.28 43 159 1,694 +138
29SEP26 70.00 C 1.56 1.56 1.10 0.93 -0.21 42 166 3,763 -82
29SEP26 72.50 C 1.06 1.09 0.76 0.50 -0.14 42 170 1,755 +2
29SEP26 75.00 C 0.71 0.71 0.53 0.25 -0.09 42 52 806 -46
29SEP26 77.50 C 0.53 0.53 0.35 0.12 -0.05 42 100 870 -46
29SEP26 80.00 C 0.35 0.38 0.24 0.05 -0.03 42 19 2,813 +5
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 418 0
29SEP26 85.00 C 0.16 0.17 0.12 0.01 -0.01 43 143 1,581 +55
29SEP26 87.50 C 0.12 0.12 0.12 0.01 0.00 47 25 333 0
29SEP26 90.00 C 0.07 0.07 0.07 0.01 0.00 51 6 354 0
29SEP26 92.50 C 0.06 0.06 0.06 0.01 0.00 55 4 276 +3
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 264 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 652 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 118 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 233 0
29SEP26 107.50 C 0.01 0.01 0.01 0.01 0.00 75 1 46 -1
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 87 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 92 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 97 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 100 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 107 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 109 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 112 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 114 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 116 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 118 0 96 0
29OCT26 25.00 C 0.00 0.00 0.00 40.18 -0.72 116 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 39.11 -0.51 78 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 38.11 -0.80 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 37.11 -0.82 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 36.09 -0.84 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 35.11 -0.55 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 34.04 -0.47 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 33.12 -0.81 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 32.22 -0.73 86 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 31.11 -0.83 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 30.09 -0.87 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 29.20 -0.47 71 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 28.15 -0.53 0 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 27.15 -0.50 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 26.05 -0.92 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 25.25 -0.73 63 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 24.26 -0.72 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 23.26 -0.74 58 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 22.22 -0.49 50 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 21.11 -0.63 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 20.12 -0.91 0 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 19.32 -0.35 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 18.34 -0.30 49 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 17.34 -0.45 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.28 -0.88 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.33 -0.58 40 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.93 -0.37 37 0 0 0
29OCT26 55.00 C 11.40 11.40 11.40 10.91 -0.32 43 1 2 +1
29OCT26 57.50 C 0.00 0.00 0.00 8.65 -0.29 38 0 1 0
29OCT26 60.00 C 7.00 7.00 6.72 6.91 -0.27 40 71 148 +71
29OCT26 62.50 C 5.44 5.44 5.44 5.39 -0.25 41 1 34 +1
29OCT26 65.00 C 4.57 4.63 4.35 4.25 -0.25 43 22 576 +17
29OCT26 67.50 C 3.90 3.90 3.30 3.27 -0.19 43 11 299 +2
29OCT26 70.00 C 3.07 3.13 2.50 2.39 -0.16 43 33 142 +1
29OCT26 72.50 C 2.40 2.40 2.07 1.71 -0.13 43 4 242 0
29OCT26 75.00 C 2.00 2.00 1.64 1.20 -0.10 43 45 200 +41
29OCT26 77.50 C 1.56 1.56 1.35 0.83 -0.07 43 38 311 +37
29OCT26 80.00 C 1.20 1.22 1.03 0.56 -0.06 43 24 440 +13
29OCT26 82.50 C 0.00 0.00 0.00 0.37 -0.04 43 0 255 0
29OCT26 85.00 C 0.79 0.79 0.79 0.24 -0.03 43 3 274 +3
29OCT26 87.50 C 0.73 0.73 0.60 0.16 -0.02 43 40 191 +13
29OCT26 90.00 C 0.53 0.58 0.53 0.10 -0.02 43 9 327 +9
29OCT26 92.50 C 0.40 0.43 0.40 0.07 -0.01 43 7 225 0
29OCT26 95.00 C 0.36 0.36 0.36 0.04 -0.01 43 2 221 0
29OCT26 97.50 C 0.30 0.30 0.30 0.03 0.00 44 1 332 0
29OCT26 100.00 C 0.26 0.26 0.26 0.02 0.00 44 1 250 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 69 0
29OCT26 105.00 C 0.18 0.18 0.18 0.01 0.00 45 2 92 0
29OCT26 107.50 C 0.16 0.16 0.16 0.01 0.00 47 21 133 +8
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 106 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 73 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 63 0 112 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 64 0 24 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 66 0 82 0
29OCT26 137.50 C 0.03 0.03 0.03 0.01 0.00 67 20 162 +20
29OCT26 140.00 C 0.03 0.03 0.03 0.01 0.00 69 2 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 73 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
27NOV26 25.00 C 0.00 0.00 0.00 40.18 -0.72 77 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 39.30 -0.32 96 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 38.31 -0.60 93 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 37.21 -0.72 72 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 36.21 -0.72 67 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 35.33 -0.33 82 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 34.22 -0.29 61 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 33.34 -0.59 76 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 32.27 -0.68 64 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 31.21 -0.73 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 30.38 -0.75 69 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 29.36 -0.46 64 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 28.41 -0.27 65 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 27.32 -0.33 54 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 26.27 -0.83 43 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 25.27 -0.71 39 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 24.30 -0.68 42 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 23.46 -0.54 53 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 22.47 -0.42 50 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 21.52 -0.22 50 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 20.55 -0.48 48 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 19.50 -0.32 44 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 18.47 -0.17 40 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 17.57 -0.24 41 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 16.64 -0.52 41 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.73 -0.18 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.55 -0.19 41 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 11.48 -0.57 41 0 1 0
27NOV26 57.50 C 0.00 0.00 0.00 9.92 -0.41 44 0 0 0
27NOV26 60.00 C 7.80 7.80 7.80 8.28 -0.52 44 1 7 +1
27NOV26 62.50 C 0.00 0.00 0.00 6.64 -0.23 42 0 75 0
27NOV26 65.00 C 0.00 0.00 0.00 5.55 -0.19 44 0 80 0
27NOV26 67.50 C 4.98 4.98 4.98 4.62 -0.19 45 1 148 0
27NOV26 70.00 C 0.00 0.00 0.00 3.68 -0.17 45 0 279 0
27NOV26 72.50 C 3.57 3.57 3.38 2.90 -0.15 45 30 55 -15
27NOV26 75.00 C 2.87 2.87 2.87 2.27 -0.12 45 15 71 -1
27NOV26 77.50 C 2.32 2.32 2.32 1.76 -0.10 45 10 25 0
27NOV26 80.00 C 2.04 2.04 2.04 1.35 -0.08 45 6 138 +5
27NOV26 82.50 C 1.85 1.85 1.75 1.03 -0.06 45 46 62 +39
27NOV26 85.00 C 1.53 1.54 1.52 0.78 -0.05 44 29 256 -2
27NOV26 87.50 C 0.00 0.00 0.00 0.58 -0.05 44 0 48 0
27NOV26 90.00 C 0.00 0.00 0.00 0.43 -0.04 44 0 35 0
27NOV26 92.50 C 0.00 0.00 0.00 0.32 -0.03 44 0 19 0
27NOV26 95.00 C 0.00 0.00 0.00 0.24 -0.02 44 5 54 0
27NOV26 97.50 C 0.78 0.78 0.78 0.17 -0.02 44 20 37 -20
27NOV26 100.00 C 0.00 0.00 0.00 0.13 -0.01 44 0 21 0
27NOV26 102.50 C 0.00 0.00 0.00 0.10 0.00 45 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 45 0
27NOV26 107.50 C 0.00 0.00 0.00 0.05 -0.01 44 0 37 0
27NOV26 110.00 C 0.00 0.00 0.00 0.04 0.00 45 0 32 0
27NOV26 112.50 C 0.00 0.00 0.00 0.03 0.00 45 0 4 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 0.00 45 0 24 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 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 0.21 0.21 0.21 0.01 0.00 50 10 27 +10
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 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 56 0 59 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
27NOV26 150.00 C 0.08 0.08 0.08 0.01 0.00 59 20 112 +20
30DEC26 25.00 C 0.00 0.00 0.00 40.35 -0.80 83 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 39.38 -0.24 82 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 38.39 -0.78 79 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 37.37 -0.81 73 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 36.39 -0.80 71 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 35.39 -0.79 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 34.43 -0.77 67 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 33.41 -0.52 63 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 32.35 -0.88 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 31.44 -0.60 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 30.51 -0.78 60 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 29.61 -0.70 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 28.50 -0.81 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.53 -0.58 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.55 -0.61 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.64 -0.34 52 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 24.61 -0.82 48 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 23.70 -0.63 49 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 22.69 -0.81 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.71 -0.41 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.78 -0.44 44 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 19.86 -0.38 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.92 -0.42 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.00 -0.40 42 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 17.28 -0.34 44 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 16.24 -0.21 41 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 13.98 -0.29 39 0 144 0
30DEC26 55.00 C 12.90 12.90 12.41 12.49 +0.04 43 4 52 +4
30DEC26 57.50 C 0.00 0.00 0.00 10.82 -0.10 44 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 8.99 -0.61 42 0 87 0
30DEC26 62.50 C 0.00 0.00 0.00 7.74 -0.27 43 0 176 0
30DEC26 65.00 C 0.00 0.00 0.00 6.66 -0.24 44 0 718 0
30DEC26 67.50 C 6.20 6.20 6.20 5.73 -0.20 45 2 88 +2
30DEC26 70.00 C 5.50 5.50 5.07 4.76 -0.19 45 54 979 +1
30DEC26 72.50 C 4.42 4.49 4.42 3.94 -0.16 45 111 2,814 +30
30DEC26 75.00 C 3.92 3.92 3.92 3.24 -0.14 45 1 298 +1
30DEC26 77.50 C 3.26 3.46 3.26 2.65 -0.12 45 18 230 +2
30DEC26 80.00 C 2.90 3.00 2.81 2.15 -0.11 44 36 792 0
30DEC26 82.50 C 0.00 0.00 0.00 1.74 -0.10 44 0 219 0
30DEC26 85.00 C 0.00 0.00 0.00 1.40 -0.08 44 0 1,343 0
30DEC26 87.50 C 2.13 2.13 2.05 1.13 -0.07 44 63 287 -32
30DEC26 90.00 C 1.84 1.84 1.84 0.90 -0.06 44 1 268 -1
30DEC26 92.50 C 0.00 0.00 0.00 0.72 -0.05 44 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 0.57 -0.04 44 0 196 0
30DEC26 97.50 C 1.38 1.38 1.38 0.45 -0.04 44 11 264 0
30DEC26 100.00 C 1.14 1.19 1.14 0.36 -0.03 44 35 194 -20
30DEC26 102.50 C 1.12 1.12 1.12 0.28 -0.02 44 11 124 +11
30DEC26 105.00 C 1.10 1.10 1.00 0.22 -0.02 44 3 141 0
30DEC26 107.50 C 1.00 1.00 1.00 0.17 -0.02 44 2 103 +2
30DEC26 110.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.09 0.00 45 0 46 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 0.00 44 0 68 0
30DEC26 120.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 104 0
30DEC26 125.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 148 0
30DEC26 127.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 333 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 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 0.25 0.25 0.25 0.01 0.00 49 10 66 0
30MAR27 25.00 C 0.00 0.00 0.00 40.75 -0.40 74 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 39.76 -0.08 71 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 38.79 -0.38 69 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 37.81 -0.37 66 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 36.85 -0.34 65 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 35.88 -0.30 63 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 34.92 -0.28 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 33.80 -0.27 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 32.99 -0.24 58 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 32.03 -0.14 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 31.07 -0.22 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 30.12 -0.19 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 29.17 -0.14 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.24 -0.18 51 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 27.30 -0.13 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 26.37 -0.12 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 25.45 -0.26 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.54 -0.18 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.62 -0.21 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.73 -0.20 45 0 0 0
30MAR27 45.00 C 21.56 21.56 21.56 21.91 0.00 45 1 2 +1
30MAR27 46.00 C 0.00 0.00 0.00 21.02 -0.12 44 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 20.17 -0.23 44 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 19.36 -0.18 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 18.57 -0.44 43 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 17.53 -0.30 41 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 15.83 -0.28 42 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 14.16 -0.35 42 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 12.65 -1.17 42 0 628 0
30MAR27 60.00 C 0.00 0.00 0.00 11.31 -0.34 43 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 10.19 -0.31 44 0 114 0
30MAR27 65.00 C 0.00 0.00 0.00 9.18 -0.29 45 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 8.28 -0.28 46 0 4 0
30MAR27 70.00 C 0.00 0.00 0.00 7.33 -0.39 46 0 47 0
30MAR27 72.50 C 0.00 0.00 0.00 6.44 -0.39 45 0 519 0
30MAR27 75.00 C 6.77 6.77 6.00 5.66 -0.36 45 55 1,227 +2
30MAR27 77.50 C 0.00 0.00 0.00 4.96 -0.34 45 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 4.34 -0.32 45 0 91 0
30MAR27 82.50 C 4.74 4.74 4.74 3.79 -0.30 45 6 73 +4
30MAR27 85.00 C 4.35 4.35 4.35 3.30 -0.29 45 15 340 0
30MAR27 87.50 C 3.99 4.08 3.89 2.88 -0.27 45 49 108 +30
30MAR27 90.00 C 0.00 0.00 0.00 2.51 -0.24 45 0 129 0
30MAR27 92.50 C 0.00 0.00 0.00 2.18 -0.23 45 0 111 0
30MAR27 95.00 C 0.00 0.00 0.00 1.89 -0.21 45 0 23 0
30MAR27 97.50 C 0.00 0.00 0.00 1.64 -0.20 45 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 1.42 -0.18 45 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 1.23 -0.17 45 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 1.07 -0.15 45 0 137 0
30MAR27 107.50 C 0.00 0.00 0.00 0.93 -0.13 45 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.80 -0.12 45 0 55 0
30MAR27 112.50 C 0.00 0.00 0.00 0.69 -0.11 45 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 0.60 -0.10 45 0 5 0
30MAR27 117.50 C 0.00 0.00 0.00 0.52 -0.09 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.45 -0.08 45 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.39 -0.07 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.34 -0.06 45 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.29 -0.06 45 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.25 -0.05 45 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 0.22 -0.05 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.16 -0.04 45 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.14 -0.04 45 0 6 0
30MAR27 142.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 7 0
29JUN27 25.00 C 0.00 0.00 0.00 41.11 -0.17 67 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 40.10 -0.24 64 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 39.17 -0.27 62 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 38.26 -0.16 62 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 37.29 -0.32 60 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 36.40 -0.04 59 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 35.31 -0.16 55 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 34.39 -0.17 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 33.53 -0.17 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 32.59 -0.09 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 31.67 -0.10 52 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 30.75 -0.10 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 29.69 -0.15 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 28.79 -0.52 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.90 -0.50 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 27.17 -0.37 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 26.15 -0.53 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 25.47 -0.03 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 24.47 -0.22 44 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 23.65 -0.24 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.86 -0.33 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 22.08 -0.33 44 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 21.36 -0.26 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.62 -0.30 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.91 -0.29 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.17 -0.38 43 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 17.51 -0.26 43 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.99 -0.71 44 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 14.58 -0.41 44 0 4 0
29JUN27 60.00 C 14.11 14.11 14.11 13.37 -0.28 44 1 13 -1
29JUN27 62.50 C 0.00 0.00 0.00 12.24 -0.66 45 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.26 +0.01 45 0 19 0
29JUN27 67.50 C 0.00 0.00 0.00 10.41 -0.29 46 0 1 0
29JUN27 70.00 C 9.60 9.60 9.60 9.60 -0.28 47 2 616 0
29JUN27 72.50 C 0.00 0.00 0.00 8.70 -0.28 47 0 21 0
29JUN27 75.00 C 0.00 0.00 0.00 7.89 -0.26 47 0 21 0
29JUN27 77.50 C 0.00 0.00 0.00 7.14 -0.25 46 0 15 0
29JUN27 80.00 C 7.19 7.19 7.19 6.46 -0.24 46 15 134 +15
29JUN27 82.50 C 0.00 0.00 0.00 5.84 -0.23 46 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 5.28 -0.21 46 0 111 0
29JUN27 87.50 C 0.00 0.00 0.00 4.77 -0.20 46 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 4.31 -0.19 46 0 838 0
29JUN27 92.50 C 0.00 0.00 0.00 3.90 -0.17 46 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 3.52 -0.16 46 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 3.18 -0.05 46 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 2.87 -0.06 46 0 285 0
29JUN27 102.50 C 0.00 0.00 0.00 2.59 -0.06 46 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 2.34 -0.05 46 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 2.11 -0.05 46 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 1.90 -0.06 46 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 1.72 -0.05 46 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 1.55 -0.05 46 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 1.40 -0.05 46 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 1.23 -0.08 46 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 1.11 -0.07 46 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 1.00 -0.07 46 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.90 -0.07 46 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.82 -0.06 46 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 0.74 -0.06 46 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 0.67 -0.05 46 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.60 -0.05 46 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.55 -0.04 46 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.49 -0.05 45 0 2 0
29JUN27 145.00 C 0.00 0.00 0.00 0.45 -0.04 46 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.42 -0.02 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.38 -0.02 46 0 5 0
29SEP27 26.00 C 0.00 0.00 0.00 40.32 - 56 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 39.40 -0.31 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 38.47 -0.29 54 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 37.54 -0.30 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 36.62 -0.30 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 35.71 -0.32 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 34.97 -0.36 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 34.12 -0.16 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 33.23 -0.14 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 32.34 -0.13 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 31.47 0.00 50 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 30.60 -0.16 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 29.76 -0.37 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 28.92 -0.15 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 28.10 -0.38 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 27.27 -0.42 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 26.47 -0.35 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 25.70 -0.14 46 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 24.92 -0.15 46 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 24.04 -0.29 45 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 23.32 -0.29 45 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 22.62 -0.30 45 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 21.94 -0.28 45 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 21.29 -0.26 45 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.65 -0.28 45 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 19.13 -0.27 45 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 17.69 -0.21 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 16.41 -0.65 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.33 -0.56 46 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 14.19 -0.61 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 13.26 -0.30 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.70 -0.22 48 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 11.50 -0.27 47 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 10.75 -0.36 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.02 -0.26 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 9.26 -0.24 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 8.55 -0.23 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.89 -0.23 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 7.29 -0.22 48 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 6.73 -0.21 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.22 -0.19 48 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.74 -0.19 48 0 1 0
29SEP27 95.00 C 0.00 0.00 0.00 5.30 -0.18 47 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 4.90 -0.17 47 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 4.52 -0.17 47 0 2 0
29SEP27 102.50 C 5.40 5.40 5.40 4.18 -0.15 47 2 2 +2
29SEP27 105.00 C 0.00 0.00 0.00 3.86 -0.15 47 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 3.57 -0.14 47 0 0 0
29SEP27 110.00 C 4.70 4.70 4.70 3.30 -0.13 47 1 1 +1
29SEP27 112.50 C 0.00 0.00 0.00 3.05 -0.13 47 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 2.82 -0.12 47 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 2.61 -0.03 47 0 2 0
29SEP27 120.00 C 0.00 0.00 0.00 2.41 -0.11 47 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 2.23 -0.04 47 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 2.07 -0.03 47 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.92 -0.03 47 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 1.77 -0.04 47 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 1.64 -0.04 47 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.52 -0.03 47 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.41 -0.03 47 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.31 -0.03 47 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 1.21 -0.03 47 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.13 -0.02 47 0 0 0
TOTAL CALL 2,702 49,006 +551
11SEP26 47.50 P 0.00 0.00 0.00 0.01 - 164 0 0 -
11SEP26 48.00 P 0.00 0.00 0.00 0.01 - 159 0 0 -
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 29 0
11SEP26 61.00 P 0.03 0.03 0.03 0.03 -0.03 47 1 14 0
11SEP26 62.00 P 0.06 0.12 0.06 0.07 -0.07 44 3 96 +1
11SEP26 63.00 P 0.13 0.26 0.13 0.19 -0.09 44 16 59 -3
11SEP26 64.00 P 0.25 0.63 0.25 0.45 -0.08 45 98 96 +4
11SEP26 65.00 P 0.64 1.05 0.50 0.87 -0.07 45 175 230 +40
11SEP26 66.00 P 0.93 1.72 0.93 1.49 0.00 47 13 85 +5
11SEP26 67.00 P 1.70 2.08 1.42 2.27 +0.10 49 22 76 0
11SEP26 68.00 P 0.00 0.00 0.00 3.17 +0.24 54 0 37 0
11SEP26 69.00 P 3.85 3.85 3.85 4.10 +0.21 58 2 41 -2
11SEP26 70.00 P 0.00 0.00 0.00 5.03 +0.19 55 2 5 -2
11SEP26 71.00 P 0.00 0.00 0.00 6.09 +0.29 76 0 8 0
11SEP26 72.00 P 0.00 0.00 0.00 7.09 +0.32 85 0 8 -3
11SEP26 73.00 P 0.00 0.00 0.00 8.00 +0.25 0 0 1 0
11SEP26 74.00 P 0.00 0.00 0.00 9.20 +0.46 121 0 0 -1
11SEP26 75.00 P 0.00 0.00 0.00 10.03 +0.32 94 0 0 -5
11SEP26 76.00 P 0.00 0.00 0.00 11.03 +0.30 102 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 12.11 +0.38 132 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 13.18 +0.45 154 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 14.20 +0.47 166 0 0 0
11SEP26 80.00 P 14.74 14.95 14.74 15.20 +0.47 174 2 0 0
11SEP26 81.00 P 0.00 0.00 0.00 16.23 +0.50 187 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 17.03 +0.30 143 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 18.21 +0.48 199 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 19.03 +0.30 155 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 20.03 +0.30 161 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 21.21 +0.48 221 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 22.03 +0.30 173 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 23.21 +0.48 235 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 24.03 +0.30 184 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 25.20 +0.47 247 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 26.20 +0.47 254 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
18SEP26 48.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
18SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
18SEP26 57.00 P 0.04 0.05 0.04 0.04 -0.01 43 5 17 +5
18SEP26 58.00 P 0.07 0.07 0.07 0.07 -0.02 42 2 5 +2
18SEP26 59.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 12 0
18SEP26 60.00 P 0.19 0.21 0.19 0.22 -0.03 42 36 41 +24
18SEP26 61.00 P 0.33 0.33 0.33 0.37 -0.02 42 22 31 +17
18SEP26 62.00 P 0.53 0.60 0.53 0.58 -0.02 42 52 82 +17
18SEP26 63.00 P 0.57 0.93 0.57 0.86 -0.01 42 8 31 +3
18SEP26 64.00 P 1.26 1.26 1.26 1.24 +0.03 42 2 36 0
18SEP26 65.00 P 1.58 1.85 1.58 1.73 +0.06 43 3 48 +1
18SEP26 66.00 P 1.76 2.50 1.76 2.34 +0.12 44 10 32 +10
18SEP26 67.00 P 2.33 2.35 2.33 3.01 +0.14 45 20 34 +20
18SEP26 68.00 P 3.08 3.08 2.98 3.75 +0.17 46 2 2 0
18SEP26 69.00 P 0.00 0.00 0.00 4.50 +0.13 45 0 1 0
18SEP26 70.00 P 5.39 5.39 5.39 5.34 +0.13 45 3 6 +3
18SEP26 71.00 P 0.00 0.00 0.00 6.30 +0.20 49 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 7.22 +0.20 50 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 8.05 +0.07 42 0 2 0
18SEP26 74.00 P 0.00 0.00 0.00 9.20 +0.46 59 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 10.03 +0.32 47 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 11.03 +0.30 51 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 12.11 +0.38 64 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 13.18 +0.45 74 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 14.20 +0.47 80 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 15.20 +0.47 84 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 16.23 +0.50 90 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 17.19 +0.38 91 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 18.21 +0.37 96 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 19.11 +0.38 90 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 20.16 +0.18 98 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 21.21 +0.40 107 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 22.16 +0.30 105 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 23.21 +0.48 113 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 124 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 149 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29SEP26 40.00 P 0.02 0.02 0.02 0.01 0.00 77 1 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.05 0.05 0.05 0.04 0.00 44 4 1,184 0
29SEP26 55.00 P 0.10 0.12 0.10 0.11 -0.01 42 36 1,736 +7
29SEP26 57.50 P 0.26 0.26 0.24 0.30 -0.02 42 35 759 +5
29SEP26 60.00 P 0.55 0.70 0.49 0.69 -0.02 41 112 1,281 +10
29SEP26 62.50 P 1.14 1.45 1.09 1.40 0.00 41 36 1,003 +4
29SEP26 65.00 P 2.20 2.72 2.02 2.50 -0.03 42 24 1,324 -8
29SEP26 67.50 P 3.50 4.25 3.45 4.11 +0.08 44 12 824 -7
29SEP26 70.00 P 0.00 0.00 0.00 5.99 +0.16 45 0 914 0
29SEP26 72.50 P 0.00 0.00 0.00 8.13 +0.23 48 0 766 0
29SEP26 75.00 P 0.00 0.00 0.00 10.47 +0.28 53 0 1,037 0
29SEP26 77.50 P 0.00 0.00 0.00 12.81 +0.24 55 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 15.20 +0.47 58 0 397 0
29SEP26 82.50 P 0.00 0.00 0.00 17.62 +0.23 60 1 160 -1
29SEP26 85.00 P 0.00 0.00 0.00 20.16 +0.18 68 0 78 0
29SEP26 87.50 P 0.00 0.00 0.00 22.71 +0.49 77 0 88 0
29SEP26 90.00 P 0.00 0.00 0.00 25.20 +0.47 82 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 27.50 +0.35 0 0 68 -10
29SEP26 95.00 P 0.00 0.00 0.00 30.21 +0.56 93 0 27 -4
29SEP26 97.50 P 0.00 0.00 0.00 32.50 +0.35 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.00 +0.35 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 37.50 +0.35 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.00 +0.35 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.51 +0.36 92 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.00 +0.35 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.50 +0.35 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.00 +0.35 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.50 +0.35 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.00 +0.35 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 57.56 +0.41 125 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.03 +0.38 122 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.51 +0.36 120 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 65.00 +0.35 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 67.50 +0.35 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 70.00 +0.35 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 72.50 +0.35 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 75.00 +0.35 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 77.50 +0.34 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 80.00 +0.34 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 82.50 +0.35 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 85.00 +0.15 0 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 89 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 82 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 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 67 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 59 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 54 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 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 52 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 0.00 43 0 120 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 0.00 43 0 29 0
29OCT26 46.00 P 0.05 0.05 0.05 0.05 +0.01 44 10 82 +10
29OCT26 47.00 P 0.06 0.06 0.06 0.06 0.00 42 14 20 +2
29OCT26 48.00 P 0.00 0.00 0.00 0.09 0.00 42 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.12 0.00 42 0 115 0
29OCT26 50.00 P 0.14 0.14 0.14 0.17 +0.01 42 1 297 0
29OCT26 52.50 P 0.00 0.00 0.00 0.35 +0.01 42 1 312 0
29OCT26 55.00 P 0.44 0.50 0.44 0.66 +0.02 42 5 708 +2
29OCT26 57.50 P 0.78 0.93 0.78 1.14 +0.05 42 6 266 0
29OCT26 60.00 P 1.42 1.68 1.42 1.83 +0.07 42 26 559 +16
29OCT26 62.50 P 2.44 2.70 2.44 2.73 +0.09 41 8 907 +8
29OCT26 65.00 P 3.50 3.95 3.50 3.98 +0.12 42 5 608 +4
29OCT26 67.50 P 4.98 5.60 4.98 5.56 +0.16 44 7 1,265 +1
29OCT26 70.00 P 7.30 7.30 7.30 7.29 +0.22 45 1 446 -1
29OCT26 72.50 P 9.50 9.50 9.50 9.19 +0.24 46 2 134 0
29OCT26 75.00 P 0.00 0.00 0.00 11.26 +0.27 47 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 13.47 +0.29 49 0 172 0
29OCT26 80.00 P 0.00 0.00 0.00 15.79 +0.31 51 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 18.09 +0.22 53 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 20.50 +0.23 55 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 22.79 +0.14 54 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 25.20 +0.22 55 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 27.66 +0.20 57 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 30.21 +0.48 63 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 32.60 +0.31 61 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 35.05 +0.40 61 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 37.58 +0.30 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 40.08 +0.43 69 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 42.59 +0.44 72 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 45.00 +0.20 0 0 25 0
29OCT26 112.50 P 0.00 0.00 0.00 47.68 +0.32 83 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 50.08 +0.43 80 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 52.58 +0.43 82 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 55.08 +0.28 85 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 57.58 +0.43 87 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 60.08 +0.43 89 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 62.51 +0.20 84 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 65.00 +0.22 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 67.58 +0.43 96 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 70.08 +0.27 98 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 72.64 +0.34 104 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 75.18 +0.53 109 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 77.50 +0.17 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 80.20 +0.46 114 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 82.58 +0.43 108 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 85.08 +0.23 110 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 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 0.04 0.04 0.04 0.01 0.00 43 5 11 +5
27NOV26 39.00 P 0.05 0.05 0.05 0.02 0.00 44 2 2 +2
27NOV26 40.00 P 0.06 0.06 0.06 0.04 +0.01 46 3 23 +3
27NOV26 41.00 P 0.06 0.07 0.06 0.05 0.00 45 28 28 +28
27NOV26 42.00 P 0.06 0.06 0.06 0.07 +0.01 45 2 2 +2
27NOV26 43.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.12 0.00 44 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.26 +0.02 44 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.33 +0.01 44 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.42 +0.02 44 0 25 0
27NOV26 50.00 P 0.00 0.00 0.00 0.52 +0.02 44 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.86 +0.03 44 0 161 0
27NOV26 55.00 P 1.01 1.05 1.01 1.34 +0.04 43 2 102 +2
27NOV26 57.50 P 1.67 1.67 1.67 1.99 +0.07 43 2 186 +2
27NOV26 60.00 P 2.55 2.55 2.55 2.81 +0.09 43 7 758 +7
27NOV26 62.50 P 3.67 3.67 3.67 3.82 +0.12 43 15 276 +15
27NOV26 65.00 P 4.99 4.99 4.99 5.17 +0.08 44 10 546 -10
27NOV26 67.50 P 0.00 0.00 0.00 6.75 +0.16 45 0 1,223 0
27NOV26 70.00 P 8.40 8.40 8.40 8.42 +0.19 46 1 175 -1
27NOV26 72.50 P 0.00 0.00 0.00 10.23 +0.23 47 0 1,025 0
27NOV26 75.00 P 0.00 0.00 0.00 12.17 +0.25 48 0 34 0
27NOV26 77.50 P 0.00 0.00 0.00 14.24 +0.28 49 0 1 0
27NOV26 80.00 P 0.00 0.00 0.00 16.40 +0.28 50 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 18.68 +0.57 51 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 21.03 +0.32 53 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 23.32 +0.22 54 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 25.63 +0.14 55 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 27.98 +0.23 55 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 30.33 +0.24 55 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 32.73 +0.27 55 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 35.15 +0.28 56 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 37.66 +0.35 58 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 40.11 +0.36 59 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 42.60 +0.28 61 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 45.04 +0.24 60 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 47.68 +0.32 69 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 50.08 +0.38 67 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 52.64 +0.37 72 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 55.08 +0.28 71 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 57.61 +0.44 74 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 60.08 +0.23 75 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 62.51 +0.20 71 0 0 -15
27NOV26 130.00 P 0.00 0.00 0.00 65.00 +0.22 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 67.61 +0.35 82 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 70.11 +0.30 84 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 72.64 +0.34 87 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 75.18 +0.46 90 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 77.60 +0.27 88 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 80.20 +0.46 95 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 82.58 +0.34 90 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 85.10 +0.25 93 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 48 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 0.00 44 0 56 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 0.00 44 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 0.00 44 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 60 0
30DEC26 41.00 P 0.00 0.00 0.00 0.14 0.00 44 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.17 0.00 44 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.22 +0.01 44 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.27 +0.01 44 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.35 +0.01 44 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.43 +0.02 44 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.53 +0.01 44 0 82 0
30DEC26 48.00 P 0.46 0.46 0.46 0.64 +0.02 44 1 193 +1
30DEC26 49.00 P 0.00 0.00 0.00 0.78 +0.03 44 0 65 0
30DEC26 50.00 P 0.00 0.00 0.00 0.92 +0.02 43 0 546 0
30DEC26 52.50 P 0.95 1.05 0.95 1.38 +0.03 43 21 373 +18
30DEC26 55.00 P 0.00 0.00 0.00 1.98 +0.05 43 0 457 0
30DEC26 57.50 P 0.00 0.00 0.00 2.73 +0.07 43 0 586 0
30DEC26 60.00 P 3.33 3.39 3.33 3.63 +0.09 43 9 1,226 +8
30DEC26 62.50 P 4.19 4.56 4.19 4.69 +0.12 43 21 814 +11
30DEC26 65.00 P 5.78 6.15 5.78 6.05 +0.14 44 70 2,643 -17
30DEC26 67.50 P 7.50 7.50 7.50 7.66 +0.23 45 1 399 +1
30DEC26 70.00 P 9.34 9.34 9.34 9.34 +0.18 46 2 2,077 +2
30DEC26 72.50 P 0.00 0.00 0.00 11.08 +0.21 46 0 1,084 0
30DEC26 75.00 P 0.00 0.00 0.00 12.95 +0.22 47 0 334 0
30DEC26 77.50 P 0.00 0.00 0.00 14.95 +0.24 47 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 17.03 +0.26 48 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 19.21 +0.27 49 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 21.47 +0.41 51 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 23.78 +0.31 52 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 26.13 +0.40 53 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 28.42 +0.35 54 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 30.73 +0.30 54 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 33.08 +0.51 55 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 35.44 +0.53 55 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 37.82 +0.39 55 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 40.21 +0.46 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.65 +0.31 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.10 +0.17 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.68 +0.32 60 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 50.08 +0.29 59 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.64 +0.37 62 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 55.08 +0.28 62 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 57.61 +0.34 65 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 60.08 +0.23 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 62.62 +0.31 69 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 65.04 +0.26 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 67.61 +0.35 72 0 18 0
30DEC26 135.00 P 0.00 0.00 0.00 70.11 +0.30 73 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 72.64 +0.34 76 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 75.18 +0.43 79 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 77.60 +0.27 77 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 80.20 +0.44 82 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 82.58 +0.33 79 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 85.10 +0.25 82 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 0.01 -0.01 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.23 -0.02 45 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.28 -0.02 45 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.33 -0.02 45 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.40 -0.03 44 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.48 -0.03 44 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.57 -0.04 44 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.69 -0.04 44 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 0.80 -0.04 44 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.94 -0.05 44 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 1.09 -0.05 44 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.25 -0.05 44 0 10 0
30MAR27 47.00 P 0.00 0.00 0.00 1.43 -0.06 44 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 1.64 -0.06 44 0 46 0
30MAR27 49.00 P 1.46 1.46 1.42 1.85 -0.06 44 18 34 +18
30MAR27 50.00 P 1.66 1.67 1.66 2.08 -0.07 44 36 531 +17
30MAR27 52.50 P 2.33 2.33 2.33 2.75 -0.07 44 2 506 +1
30MAR27 55.00 P 2.90 2.90 2.90 3.55 -0.08 44 2 701 0
30MAR27 57.50 P 4.10 4.20 4.06 4.45 -0.07 44 71 783 +9
30MAR27 60.00 P 5.01 5.35 5.01 5.48 -0.08 44 63 1,370 +50
30MAR27 62.50 P 0.00 0.00 0.00 6.65 -0.06 43 0 339 0
30MAR27 65.00 P 0.00 0.00 0.00 8.07 +0.10 44 0 240 0
30MAR27 67.50 P 0.00 0.00 0.00 9.65 +0.12 45 0 74 0
30MAR27 70.00 P 0.00 0.00 0.00 11.32 +0.08 46 0 146 0
30MAR27 72.50 P 0.00 0.00 0.00 13.12 +0.10 47 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 14.89 +0.03 47 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 16.77 +0.02 47 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 18.71 +0.12 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 20.75 +0.07 48 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 22.82 +0.08 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 25.01 +0.17 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 27.21 +0.15 50 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 29.49 +0.24 51 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 31.81 +0.38 52 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 34.15 +0.55 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.45 +0.70 54 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 38.74 +0.50 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 41.05 +0.55 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 43.38 +0.07 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 45.74 +0.18 55 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 48.09 +0.17 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 50.46 +0.14 55 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 52.86 +0.42 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 55.29 +0.09 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 57.72 +0.14 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 60.16 +0.31 55 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 62.62 +0.31 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 65.07 +0.29 56 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 67.61 +0.34 58 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 70.11 +0.30 59 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 72.64 +0.34 62 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 75.18 +0.41 64 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 77.60 +0.27 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 80.20 +0.44 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 82.58 +0.33 64 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 85.10 +0.25 66 0 0 0
29JUN27 25.00 P 0.07 0.07 0.07 0.05 0.00 46 1 2 +1
29JUN27 26.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.15 0.00 46 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.19 0.00 46 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.29 0.00 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.33 -0.02 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.40 0.00 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.48 -0.01 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.57 0.00 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.67 0.00 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.79 0.00 45 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.91 0.00 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.05 0.00 45 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.21 0.00 45 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.37 0.00 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.54 0.00 45 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 1.75 0.00 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.97 0.00 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.18 0.00 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.42 +0.01 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.70 +0.01 45 0 28 0
29JUN27 49.00 P 2.35 2.35 2.35 2.98 +0.01 45 1 25 +1
29JUN27 50.00 P 0.00 0.00 0.00 3.25 0.00 45 0 50 0
29JUN27 52.50 P 0.00 0.00 0.00 4.07 +0.01 45 0 1,058 0
29JUN27 55.00 P 4.47 4.47 4.45 4.95 +0.02 45 4 858 +4
29JUN27 57.50 P 5.65 5.65 5.54 5.99 +0.02 45 176 229 +154
29JUN27 60.00 P 0.00 0.00 0.00 7.07 +0.04 45 0 90 0
29JUN27 62.50 P 8.13 8.13 8.13 8.32 +0.05 44 15 166 0
29JUN27 65.00 P 0.00 0.00 0.00 9.62 +0.01 44 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 11.21 +0.07 45 0 61 0
29JUN27 70.00 P 0.00 0.00 0.00 12.94 +0.14 46 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 14.71 +0.10 47 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 16.56 +0.11 47 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 18.41 +0.10 48 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 20.32 +0.19 48 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 22.27 +0.14 48 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 24.30 +0.21 49 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 26.37 +0.21 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.46 +0.18 50 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 30.65 +0.21 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 32.86 +0.21 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 35.09 +0.22 51 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 37.39 +0.24 52 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 39.64 +0.53 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.90 +0.24 53 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 44.19 +0.26 53 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 46.50 +0.29 54 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 48.79 +0.23 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 51.13 +0.25 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 53.46 +0.34 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 55.82 +0.34 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 58.17 +0.19 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 60.52 +0.17 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 62.92 +0.17 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 65.34 +0.21 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 67.76 +0.27 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 70.20 +0.27 54 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 72.69 +0.37 55 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 75.18 +0.41 56 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 77.60 +0.27 56 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 80.20 +0.44 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 82.58 +0.33 57 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 85.10 +0.25 59 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.19 - 47 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 0.24 0.00 47 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.30 0.00 47 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.36 0.00 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.41 0.00 47 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 0.49 0.00 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.58 0.00 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.67 0.00 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.80 0.00 47 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.92 0.00 46 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.05 0.00 46 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.20 0.00 46 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.37 0.00 46 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.54 0.00 46 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.72 +0.01 46 0 15 0
29SEP27 41.00 P 0.00 0.00 0.00 1.94 +0.01 46 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 2.16 +0.01 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.39 +0.01 46 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.61 0.00 46 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.90 +0.02 46 0 4 0
29SEP27 46.00 P 0.00 0.00 0.00 3.18 +0.01 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.47 +0.02 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 3.76 +0.02 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.08 +0.03 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.43 +0.02 46 0 4 0
29SEP27 52.50 P 0.00 0.00 0.00 5.33 +0.03 46 0 20 0
29SEP27 55.00 P 5.55 5.55 5.55 6.33 +0.04 46 1 3 +1
29SEP27 57.50 P 0.00 0.00 0.00 7.41 +0.04 46 0 20 0
29SEP27 60.00 P 8.01 8.01 7.98 8.58 +0.06 46 25 28 +25
29SEP27 62.50 P 0.00 0.00 0.00 9.85 +0.06 46 0 135 0
29SEP27 65.00 P 0.00 0.00 0.00 11.14 +0.07 45 0 6 0
29SEP27 67.50 P 0.00 0.00 0.00 12.60 +0.07 45 0 54 0
29SEP27 70.00 P 0.00 0.00 0.00 14.32 +0.14 46 0 20 0
29SEP27 72.50 P 0.00 0.00 0.00 16.08 +0.13 47 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.75 0.00 47 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.80 +0.19 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.57 -0.01 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.55 +0.06 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.56 +0.04 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 27.60 +0.03 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 29.69 +0.04 50 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 31.78 +0.04 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 33.93 +0.08 51 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 36.11 +0.10 51 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 38.30 +0.08 52 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 40.49 +0.07 52 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 42.76 +0.15 52 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 45.03 +0.16 53 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 47.28 +0.19 53 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 49.56 +0.17 53 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 51.85 +0.19 53 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 54.15 +0.19 53 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 56.45 +0.18 53 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 58.78 +0.26 54 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 61.12 +0.10 54 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 63.47 +0.28 54 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 65.82 +0.11 54 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 68.20 +0.17 54 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 70.60 +0.20 54 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 72.99 +0.19 54 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 75.43 +0.23 55 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 77.83 +0.28 55 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 80.28 +0.33 55 0 0 0
TOTAL PUT 1,463 56,148 +519
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$ 69.600
11SEP26 48.00 C 0.00 0.00 0.00 21.61 +2.30 163 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 21.11 +2.30 158 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 20.61 +2.30 153 0 0 0
11SEP26 49.50 C 0.00 0.00 0.00 20.11 +2.30 149 0 0 0
11SEP26 50.00 C 0.00 0.00 0.00 19.61 +2.29 144 0 0 0
11SEP26 51.00 C 0.00 0.00 0.00 18.61 +2.28 135 0 0 0
11SEP26 52.00 C 0.00 0.00 0.00 17.61 +2.27 126 0 0 0
11SEP26 53.00 C 0.00 0.00 0.00 16.61 +2.29 117 0 0 0
11SEP26 54.00 C 0.00 0.00 0.00 15.61 +2.27 108 0 0 0
11SEP26 55.00 C 0.00 0.00 0.00 14.61 +2.30 99 0 0 0
11SEP26 56.00 C 0.00 0.00 0.00 13.61 +2.30 91 0 0 0
11SEP26 57.00 C 0.00 0.00 0.00 12.61 +2.29 82 0 0 0
11SEP26 58.00 C 0.00 0.00 0.00 11.61 +2.29 74 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 10.61 +2.29 65 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 9.61 +2.27 54 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 8.61 +2.24 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 7.62 +2.20 66 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 6.63 +2.25 63 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 5.66 +2.10 64 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 4.71 +1.90 63 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 3.70 +1.55 50 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 2.90 +1.31 57 0 0 0
11SEP26 68.00 C 2.20 2.20 2.20 2.24 +1.10 62 1 10 0
11SEP26 69.00 C 1.10 1.57 1.05 1.58 +0.80 61 168 154 +131
11SEP26 70.00 C 0.63 1.25 0.63 1.12 +0.60 63 89 90 +58
11SEP26 71.00 C 0.53 0.79 0.47 0.76 +0.43 64 90 109 +80
11SEP26 72.00 C 0.00 0.00 0.00 0.48 +0.27 64 0 43 0
11SEP26 73.00 C 0.32 0.32 0.32 0.28 +0.15 64 14 54 +7
11SEP26 74.00 C 0.00 0.00 0.00 0.16 +0.09 64 0 65 0
11SEP26 75.00 C 0.09 0.10 0.09 0.09 +0.05 64 19 103 +15
11SEP26 76.00 C 0.08 0.09 0.08 0.05 +0.03 65 12 29 0
11SEP26 77.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 43 0
11SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
11SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
11SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
11SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
11SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
11SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
11SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 99 0 18 0
11SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
11SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
11SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
11SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
11SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 126 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 0.00 136 0 0 0
11SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 21.14 - 79 0 0 -
18SEP26 49.00 C 0.00 0.00 0.00 20.64 - 76 0 0 -
18SEP26 49.50 C 0.00 0.00 0.00 20.14 - 73 0 0 -
18SEP26 50.00 C 0.00 0.00 0.00 19.64 +2.30 71 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 18.64 +2.30 65 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 17.64 +2.30 59 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 16.64 +2.29 52 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 15.64 +2.29 0 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 14.64 +2.28 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 13.65 +2.28 53 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 12.65 +2.26 49 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 11.67 +2.25 53 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 10.68 +2.21 51 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 9.72 +2.18 52 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 8.76 +2.11 51 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 7.83 +2.03 51 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 6.93 +1.94 51 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 6.07 +1.95 51 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 5.26 +1.81 52 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 4.56 +1.70 53 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 3.73 +1.40 50 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 3.07 +1.20 49 0 1 0
18SEP26 69.00 C 2.07 2.52 1.73 2.52 +1.04 50 191 157 +146
18SEP26 70.00 C 2.06 2.13 2.05 2.05 +0.90 50 8 45 +5
18SEP26 71.00 C 0.00 0.00 0.00 1.63 +0.75 50 0 9 0
18SEP26 72.00 C 1.06 1.39 0.90 1.36 +0.67 53 7 7 +7
18SEP26 73.00 C 0.70 1.06 0.70 1.03 +0.50 52 7 9 +7
18SEP26 74.00 C 0.00 0.00 0.00 0.80 +0.42 52 0 0 0
18SEP26 75.00 C 0.47 0.53 0.47 0.60 +0.32 52 14 14 +14
18SEP26 76.00 C 0.00 0.00 0.00 0.45 +0.25 52 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.33 +0.19 52 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 0.23 +0.13 52 0 0 0
18SEP26 79.00 C 0.23 0.23 0.23 0.17 +0.10 52 15 16 +15
18SEP26 80.00 C 0.19 0.19 0.14 0.12 +0.07 52 27 36 +17
18SEP26 81.00 C 0.00 0.00 0.00 0.08 +0.05 52 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.06 +0.04 53 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.67 +2.30 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.67 +2.30 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.67 +2.29 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.67 +2.29 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 23.68 +2.30 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.68 +2.30 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.68 +2.29 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.68 +2.21 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.69 +2.29 52 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 17.20 +2.37 48 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 14.74 +2.11 48 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 12.34 +2.17 49 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 9.78 +2.03 35 0 399 0
29SEP26 62.50 C 0.00 0.00 0.00 7.90 +1.86 49 0 413 0
29SEP26 65.00 C 0.00 0.00 0.00 6.00 +1.75 49 0 1,965 0
29SEP26 67.50 C 0.00 0.00 0.00 4.25 +1.31 47 0 1,147 0
29SEP26 70.00 C 2.50 3.06 2.35 3.06 +1.11 49 46 468 +15
29SEP26 72.50 C 1.90 2.03 1.90 2.00 +0.69 48 14 293 0
29SEP26 75.00 C 1.25 1.35 1.01 1.31 +0.51 48 23 420 -12
29SEP26 77.50 C 0.76 0.87 0.66 0.85 +0.39 49 40 428 +3
29SEP26 80.00 C 0.48 0.62 0.48 0.50 +0.24 49 19 622 -4
29SEP26 82.50 C 0.37 0.40 0.37 0.29 +0.15 49 6 483 -4
29SEP26 85.00 C 0.24 0.24 0.23 0.16 +0.09 49 17 498 +17
29SEP26 87.50 C 0.19 0.19 0.19 0.09 +0.05 49 24 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 +0.02 51 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 26.79 +2.22 49 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 25.67 +2.09 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 24.81 +2.22 48 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 23.68 +1.90 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 22.84 +2.01 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 21.73 +2.13 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 20.89 +1.92 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 19.78 +2.09 0 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 17.42 +2.19 40 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 15.03 +1.67 39 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 13.01 +1.95 46 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 10.77 +1.51 42 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 9.26 +1.91 48 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 7.47 +1.56 46 0 78 0
29OCT26 67.50 C 5.29 5.29 5.29 5.97 +1.28 46 1 74 0
29OCT26 70.00 C 0.00 0.00 0.00 5.03 +1.38 49 0 178 0
29OCT26 72.50 C 3.30 3.86 3.29 3.86 +1.05 48 66 294 -34
29OCT26 75.00 C 2.85 2.98 2.85 2.92 +0.72 47 32 170 -31
29OCT26 77.50 C 0.00 0.00 0.00 2.28 +0.60 48 0 165 0
29OCT26 80.00 C 1.64 1.64 1.64 1.78 +0.53 48 2 84 -2
29OCT26 82.50 C 1.41 1.41 1.41 1.33 +0.42 48 5 123 +5
29OCT26 85.00 C 0.98 0.98 0.98 0.98 +0.33 48 10 75 +10
29OCT26 87.50 C 0.00 0.00 0.00 0.71 +0.24 48 0 154 0
29OCT26 90.00 C 0.00 0.00 0.00 0.52 +0.19 48 0 81 0
29OCT26 92.50 C 0.00 0.00 0.00 0.37 +0.14 48 0 80 0
29OCT26 95.00 C 0.39 0.39 0.38 0.26 +0.10 48 6 148 0
27NOV26 43.00 C 0.00 0.00 0.00 26.98 +2.20 51 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 26.01 +1.98 51 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 24.81 +1.94 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 23.85 +1.80 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 22.90 +1.91 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 22.00 +1.94 40 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 21.05 +1.94 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 20.43 +2.22 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 18.16 +2.13 49 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 15.57 +1.73 41 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 13.82 +1.76 46 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 11.73 +1.40 44 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 10.07 +1.57 45 0 347 0
27NOV26 65.00 C 8.88 8.88 8.88 8.88 +1.74 48 7 41 0
27NOV26 67.50 C 0.00 0.00 0.00 7.32 +1.37 47 0 41 0
27NOV26 70.00 C 0.00 0.00 0.00 6.38 +1.47 49 0 91 0
27NOV26 72.50 C 4.38 4.38 4.38 5.35 +1.32 49 3 18 +2
27NOV26 75.00 C 4.15 4.15 3.83 4.41 +1.07 49 14 387 +13
27NOV26 77.50 C 0.00 0.00 0.00 3.61 +0.89 49 0 80 0
27NOV26 80.00 C 2.97 2.97 2.97 2.93 +0.68 48 3 53 +3
27NOV26 82.50 C 0.00 0.00 0.00 2.37 +0.58 48 0 6 0
27NOV26 85.00 C 0.00 0.00 0.00 1.91 +0.49 48 0 92 0
27NOV26 87.50 C 0.00 0.00 0.00 1.52 +0.40 48 0 17 0
27NOV26 90.00 C 0.00 0.00 0.00 1.21 +0.33 48 0 1 0
27NOV26 92.50 C 0.00 0.00 0.00 0.96 +0.27 48 0 4 0
27NOV26 95.00 C 1.02 1.02 1.02 0.76 +0.23 48 15 60 0
30DEC26 42.00 C 0.00 0.00 0.00 28.22 +2.14 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.34 +2.21 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.40 +2.20 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.46 +2.19 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.46 +2.11 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 23.60 +2.20 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.30 +1.80 41 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 21.40 +1.78 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.51 +1.73 42 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 18.43 +1.60 44 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 16.14 +1.33 41 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 14.35 +1.44 43 0 56 0
30DEC26 60.00 C 0.00 0.00 0.00 12.62 +1.38 44 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 11.04 +1.46 44 0 118 0
30DEC26 65.00 C 9.88 9.88 9.88 9.86 +1.72 47 1 488 0
30DEC26 67.50 C 0.00 0.00 0.00 8.43 +1.46 46 0 382 0
30DEC26 70.00 C 0.00 0.00 0.00 7.36 +1.41 47 0 186 0
30DEC26 72.50 C 0.00 0.00 0.00 6.28 +1.20 47 0 177 0
30DEC26 75.00 C 4.91 5.35 4.91 5.47 +1.14 47 16 855 -12
30DEC26 77.50 C 0.00 0.00 0.00 4.65 +0.97 47 0 186 0
30DEC26 80.00 C 3.96 4.08 3.69 4.00 +0.84 48 110 690 +73
30DEC26 82.50 C 0.00 0.00 0.00 3.37 +0.74 48 0 140 0
30DEC26 85.00 C 2.98 2.98 2.98 2.83 +0.65 48 15 714 0
30DEC26 87.50 C 0.00 0.00 0.00 2.37 +0.56 48 0 158 0
30DEC26 90.00 C 0.00 0.00 0.00 1.97 +0.48 47 0 663 0
30DEC26 92.50 C 0.00 0.00 0.00 1.64 +0.42 47 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 1.36 +0.36 47 0 149 0
30DEC26 97.50 C 1.54 1.54 1.54 1.13 +0.33 47 3 224 +3
30DEC26 100.00 C 1.37 1.37 1.37 0.93 +0.26 47 9 29 +9
30DEC26 102.50 C 0.00 0.00 0.00 0.77 +0.24 47 0 2 0
30DEC26 105.00 C 1.06 1.06 1.06 0.63 +0.20 47 5 77 +2
30DEC26 107.50 C 0.00 0.00 0.00 0.52 +0.16 47 0 537 0
30MAR27 42.00 C 0.00 0.00 0.00 28.59 +1.70 41 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 27.70 +1.70 41 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 26.84 +1.65 42 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.97 +1.64 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.61 +2.05 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.80 +2.06 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.01 +2.08 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.22 +2.06 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.43 +2.04 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.50 +1.96 49 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 18.70 +1.88 48 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 16.86 +1.59 47 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 15.27 +1.53 47 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 13.70 +1.65 46 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 12.62 +1.79 48 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 11.41 +1.67 48 0 65 0
30MAR27 70.00 C 0.00 0.00 0.00 10.31 +1.57 48 0 100 0
30MAR27 72.50 C 0.00 0.00 0.00 9.21 +1.37 48 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 8.31 +1.27 48 0 48 0
30MAR27 77.50 C 7.30 7.46 7.30 7.50 +1.17 48 16 81 +16
30MAR27 80.00 C 6.17 6.74 6.17 6.77 +1.08 48 61 153 +31
30MAR27 82.50 C 6.09 6.09 6.09 6.09 +0.98 49 15 96 +15
30MAR27 85.00 C 0.00 0.00 0.00 5.44 +0.87 49 0 196 0
30MAR27 87.50 C 0.00 0.00 0.00 4.85 +0.79 48 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 4.32 +0.73 48 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 3.85 +0.67 48 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 3.42 +0.61 48 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 3.04 +0.62 48 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.70 +0.57 48 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 2.40 +0.51 48 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.13 +0.47 48 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.89 +0.42 48 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 29.19 +2.28 52 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 28.26 +2.14 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 27.39 +2.10 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 26.72 +2.16 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 26.00 +2.27 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.73 +1.76 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.44 +2.15 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.71 +2.14 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.81 +1.96 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.26 +1.99 49 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.01 +1.24 46 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 17.17 +1.94 49 0 192 0
29JUN27 62.50 C 0.00 0.00 0.00 15.32 +1.16 46 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 14.65 +1.66 49 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 13.57 +1.78 49 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 12.26 +1.42 48 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 11.33 +1.39 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.48 +1.62 49 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 9.67 +1.29 49 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 8.90 +1.53 49 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 8.21 +1.08 50 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 7.56 +1.06 49 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 6.91 +0.96 49 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 6.30 +0.85 49 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 5.81 +0.86 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 5.31 +0.81 49 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 4.82 +0.81 49 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 4.45 +0.80 49 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 4.08 +0.78 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.71 +0.68 49 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 3.39 +0.61 49 0 230 0
29SEP27 47.00 C 0.00 0.00 0.00 26.79 +2.10 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 26.08 +2.09 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 25.39 +2.06 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 24.71 +2.05 50 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 23.04 +1.93 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 21.52 +1.88 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 19.51 +1.23 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.18 +1.18 47 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.95 +1.12 47 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.82 +1.08 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 15.37 +1.67 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 14.29 +1.49 50 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 13.29 +1.45 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 12.50 +1.71 50 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 11.64 +1.58 50 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 10.96 +1.30 50 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 10.23 +1.17 50 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 9.52 +1.43 50 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 8.91 +0.94 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 8.30 +0.93 50 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 7.69 +0.79 50 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 7.19 +0.75 50 0 1 0
TOTAL CALL 1,266 26,077 +620
11SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
11SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
11SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
11SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
11SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.02 83 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 -0.05 74 0 14 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 -0.10 66 0 36 0
11SEP26 63.00 P 0.05 0.05 0.05 0.02 -0.18 64 1 16 0
11SEP26 64.00 P 0.21 0.21 0.19 0.05 -0.32 64 6 19 -3
11SEP26 65.00 P 0.39 0.39 0.16 0.11 -0.49 64 45 79 +30
11SEP26 66.00 P 0.55 0.55 0.51 0.21 -0.72 63 11 78 +11
11SEP26 67.00 P 0.66 0.68 0.45 0.39 -0.98 64 57 50 -6
11SEP26 68.00 P 1.30 1.30 0.76 0.67 -1.24 64 48 68 +46
11SEP26 69.00 P 1.25 1.25 1.25 1.05 -1.52 65 1 19 +1
11SEP26 70.00 P 1.54 1.54 1.54 1.54 -1.78 64 1 47 0
11SEP26 71.00 P 2.20 2.20 2.20 2.19 -1.95 66 1 8 0
11SEP26 72.00 P 0.00 0.00 0.00 2.94 -2.10 68 0 1 0
11SEP26 73.00 P 0.00 0.00 0.00 3.73 -2.08 68 0 0 0
11SEP26 74.00 P 0.00 0.00 0.00 4.68 -2.08 76 0 0 0
11SEP26 75.00 P 0.00 0.00 0.00 5.47 -2.26 63 0 0 0
11SEP26 76.00 P 0.00 0.00 0.00 6.43 -2.28 62 0 0 0
11SEP26 77.00 P 0.00 0.00 0.00 7.41 -2.29 62 0 0 0
11SEP26 78.00 P 0.00 0.00 0.00 8.40 -2.30 0 0 0 0
11SEP26 79.00 P 0.00 0.00 0.00 9.40 -2.30 0 0 0 0
11SEP26 80.00 P 0.00 0.00 0.00 10.71 -1.99 139 0 0 0
11SEP26 81.00 P 0.00 0.00 0.00 11.74 -1.96 152 0 0 0
11SEP26 82.00 P 0.00 0.00 0.00 12.77 -1.93 164 0 0 0
11SEP26 83.00 P 0.00 0.00 0.00 13.80 -1.90 176 0 0 0
11SEP26 84.00 P 0.00 0.00 0.00 14.83 -1.87 188 0 0 0
11SEP26 85.00 P 0.00 0.00 0.00 15.75 -1.95 188 0 0 0
11SEP26 86.00 P 0.00 0.00 0.00 16.89 -1.81 212 0 0 0
11SEP26 87.00 P 0.00 0.00 0.00 17.81 -1.89 211 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 18.75 -1.95 211 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 19.67 -2.03 208 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 20.95 -1.75 251 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 21.75 -1.97 233 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 22.75 -1.97 241 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.01 - 87 0 0 -
18SEP26 49.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
18SEP26 49.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
18SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.03 -0.05 54 0 1 0
18SEP26 59.00 P 0.00 0.00 0.00 0.04 -0.08 52 0 2 0
18SEP26 60.00 P 0.17 0.17 0.17 0.07 -0.13 52 1 6 +1
18SEP26 61.00 P 0.00 0.00 0.00 0.12 -0.19 52 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.19 -0.27 52 0 30 0
18SEP26 63.00 P 0.00 0.00 0.00 0.29 -0.37 52 0 4 0
18SEP26 64.00 P 0.00 0.00 0.00 0.44 -0.48 52 0 4 0
18SEP26 65.00 P 0.00 0.00 0.00 0.63 -0.61 52 0 22 0
18SEP26 66.00 P 0.00 0.00 0.00 0.87 -0.77 52 0 1 0
18SEP26 67.00 P 1.52 1.62 1.52 1.19 -0.92 53 4 4 0
18SEP26 68.00 P 0.00 0.00 0.00 1.56 -1.10 53 0 3 0
18SEP26 69.00 P 0.00 0.00 0.00 2.01 -1.26 53 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 2.52 -1.43 53 0 2 0
18SEP26 71.00 P 0.00 0.00 0.00 3.12 -1.58 54 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 3.78 -1.55 54 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 4.47 -1.69 54 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 5.13 -1.90 51 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 5.94 -1.99 51 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 6.79 -2.06 51 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 7.67 -2.12 51 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 8.58 -2.18 51 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 9.52 -2.21 51 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 10.71 -2.00 67 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 11.79 -1.91 75 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 12.80 -1.90 80 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 13.80 -1.93 84 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 14.84 -1.86 90 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 15.86 -1.84 96 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 16.89 -1.82 101 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 17.92 -1.78 107 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 18.84 -1.87 107 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 19.94 -1.76 115 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 20.95 -1.75 120 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 251 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 403 0
29SEP26 50.00 P 0.08 0.08 0.08 0.01 0.00 54 16 1,858 0
29SEP26 52.50 P 0.11 0.11 0.11 0.02 -0.02 50 1 608 -1
29SEP26 55.00 P 0.18 0.18 0.18 0.06 -0.05 50 1 1,072 -1
29SEP26 57.50 P 0.25 0.25 0.25 0.15 -0.12 49 8 1,265 0
29SEP26 60.00 P 0.56 0.56 0.42 0.35 -0.25 49 10 1,811 -6
29SEP26 62.50 P 0.78 0.78 0.72 0.72 -0.45 49 12 736 0
29SEP26 65.00 P 1.70 1.70 1.24 1.26 -0.71 48 13 2,242 -1
29SEP26 67.50 P 2.24 2.24 2.13 2.14 -1.08 48 5 934 +2
29SEP26 70.00 P 0.00 0.00 0.00 3.37 -1.37 49 0 485 0
29SEP26 72.50 P 0.00 0.00 0.00 4.89 -1.48 49 0 325 0
29SEP26 75.00 P 0.00 0.00 0.00 6.62 -1.75 49 0 413 0
29SEP26 77.50 P 0.00 0.00 0.00 8.62 -1.93 49 0 433 0
29SEP26 80.00 P 0.00 0.00 0.00 11.11 -1.77 57 0 1,241 0
29SEP26 82.50 P 0.00 0.00 0.00 13.49 -1.79 62 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 15.94 -1.79 68 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 18.46 -1.90 75 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 20.95 -1.75 82 0 7 0
29SEP26 92.50 P 0.00 0.00 0.00 23.53 -1.67 91 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 25.97 -1.73 95 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.32 -1.88 94 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.87 -1.88 102 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 33.44 -1.76 110 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.11 -1.59 122 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.37 -1.83 117 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 40.95 -1.75 125 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.97 -2.23 99 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 75 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 0.05 -0.03 48 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.07 -0.04 48 0 50 0
29OCT26 49.00 P 0.00 0.00 0.00 0.10 -0.05 49 0 107 0
29OCT26 50.00 P 0.30 0.30 0.30 0.13 -0.07 48 9 115 -1
29OCT26 52.50 P 0.00 0.00 0.00 0.26 -0.12 48 0 261 0
29OCT26 55.00 P 0.00 0.00 0.00 0.48 -0.21 48 0 338 0
29OCT26 57.50 P 0.92 0.92 0.92 0.82 -0.32 48 11 358 0
29OCT26 60.00 P 1.55 1.55 1.55 1.22 -0.50 47 1 235 0
29OCT26 62.50 P 0.00 0.00 0.00 1.86 -0.72 47 0 166 0
29OCT26 65.00 P 2.65 2.65 2.65 2.66 -0.97 47 1 345 0
29OCT26 67.50 P 3.70 3.73 3.69 3.71 -1.18 47 30 334 -13
29OCT26 70.00 P 4.99 4.99 4.96 5.02 -1.36 48 24 139 -17
29OCT26 72.50 P 6.45 6.45 6.45 6.51 -1.45 48 13 22 +13
29OCT26 75.00 P 0.00 0.00 0.00 8.15 -1.47 48 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 10.20 -1.72 51 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 12.21 -1.74 52 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 14.35 -1.50 53 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 16.59 -1.98 55 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 18.91 -1.64 58 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 21.16 -1.74 58 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.70 -1.93 63 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 25.97 -2.05 62 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 -0.03 48 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.12 -0.05 48 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.15 -0.07 48 0 1 0
27NOV26 47.00 P 0.41 0.41 0.41 0.20 -0.08 48 4 19 +4
27NOV26 48.00 P 0.00 0.00 0.00 0.25 -0.11 48 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.32 -0.12 48 0 6 0
27NOV26 50.00 P 0.00 0.00 0.00 0.40 -0.15 48 0 123 0
27NOV26 52.50 P 0.00 0.00 0.00 0.66 -0.22 48 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 1.03 -0.32 48 0 183 0
27NOV26 57.50 P 0.00 0.00 0.00 1.53 -0.43 48 0 126 0
27NOV26 60.00 P 0.00 0.00 0.00 2.10 -0.59 48 0 235 0
27NOV26 62.50 P 3.03 3.03 3.03 2.84 -0.79 47 1 106 0
27NOV26 65.00 P 4.27 4.27 3.70 3.74 -1.01 47 5 195 -2
27NOV26 67.50 P 0.00 0.00 0.00 4.92 -1.12 47 0 50 0
27NOV26 70.00 P 0.00 0.00 0.00 6.20 -1.32 48 0 47 0
27NOV26 72.50 P 0.00 0.00 0.00 7.72 -1.28 48 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 9.32 -1.46 48 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 11.32 -1.33 51 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 13.20 -1.47 51 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 14.99 -1.78 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.35 -1.58 53 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.41 -1.74 53 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 21.59 -1.84 53 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.16 -1.64 57 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 26.54 -1.60 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.04 47 0 124 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 -0.05 48 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 -0.07 47 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 -0.08 47 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.34 -0.10 47 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.43 -0.11 47 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.51 -0.14 47 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.62 -0.15 47 0 89 0
30DEC26 50.00 P 0.92 0.92 0.92 0.74 -0.18 47 1 221 +1
30DEC26 52.50 P 1.34 1.34 1.34 1.11 -0.25 48 1 359 +1
30DEC26 55.00 P 1.80 1.80 1.80 1.59 -0.34 47 1 1,446 0
30DEC26 57.50 P 2.21 2.21 2.21 2.12 -0.51 47 1 641 0
30DEC26 60.00 P 3.15 3.15 2.88 2.88 -0.63 47 7 725 +1
30DEC26 62.50 P 0.00 0.00 0.00 3.77 -0.77 47 0 299 0
30DEC26 65.00 P 0.00 0.00 0.00 4.90 -0.80 48 0 273 0
30DEC26 67.50 P 5.90 5.90 5.83 5.83 -1.18 46 30 309 -15
30DEC26 70.00 P 0.00 0.00 0.00 7.22 -1.27 47 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 8.73 -1.29 48 0 239 0
30DEC26 75.00 P 0.00 0.00 0.00 10.31 -1.36 48 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 12.22 -1.30 49 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 14.01 -1.45 49 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 16.03 -1.46 51 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 18.07 -1.51 51 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 20.19 -1.54 52 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 22.37 -1.52 53 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 24.64 -1.53 54 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 26.94 -1.52 55 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 29.32 -1.46 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.51 -1.61 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.52 -1.99 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.11 -1.82 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.37 -2.01 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.63 -0.14 48 0 79 0
30MAR27 43.00 P 0.00 0.00 0.00 0.75 -0.14 48 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.88 -0.14 48 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.00 -0.19 48 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.16 -0.20 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.33 -0.20 48 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.50 -0.26 48 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.69 -0.29 48 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 1.92 -0.29 48 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.50 -0.40 48 0 237 0
30MAR27 55.00 P 0.00 0.00 0.00 3.17 -0.51 48 0 255 0
30MAR27 57.50 P 0.00 0.00 0.00 3.92 -0.67 48 0 173 0
30MAR27 60.00 P 0.00 0.00 0.00 4.81 -0.78 48 0 286 0
30MAR27 62.50 P 0.00 0.00 0.00 5.82 -0.89 47 0 346 0
30MAR27 65.00 P 0.00 0.00 0.00 6.95 -1.01 48 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 8.20 -1.13 47 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 9.57 -1.25 48 0 61 0
30MAR27 72.50 P 0.00 0.00 0.00 11.05 -1.17 48 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 12.54 -1.37 48 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 14.22 -1.47 48 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 15.98 -1.46 48 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 18.24 -1.12 50 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 20.14 -1.18 51 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 22.12 -1.22 51 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 24.18 -1.25 52 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 26.25 -1.29 52 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 28.39 -1.27 53 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 30.59 -1.31 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.18 -1.95 50 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 34.41 -2.05 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.77 -2.02 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.04 -2.06 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.60 -0.19 49 0 47 0
29JUN27 44.00 P 0.00 0.00 0.00 1.77 -0.25 49 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.00 -0.25 49 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 2.23 -0.26 49 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 2.46 -0.28 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.70 -0.32 49 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 2.98 -0.30 49 0 21 0
29JUN27 50.00 P 0.00 0.00 0.00 3.24 -0.38 49 0 25 0
29JUN27 52.50 P 0.00 0.00 0.00 3.96 -0.37 49 0 33 0
29JUN27 55.00 P 4.88 4.88 4.88 4.66 -0.68 48 2 74 -2
29JUN27 57.50 P 0.00 0.00 0.00 5.68 -0.68 48 0 157 0
29JUN27 60.00 P 0.00 0.00 0.00 6.70 -0.78 48 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 7.82 -0.88 48 0 146 0
29JUN27 65.00 P 0.00 0.00 0.00 9.07 -0.95 48 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 10.39 -1.06 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.77 -1.03 48 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 13.27 -1.12 48 0 42 0
29JUN27 75.00 P 0.00 0.00 0.00 14.85 -1.22 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 16.46 -1.35 49 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 18.19 -1.34 49 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 20.10 -1.28 50 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 21.83 -1.49 49 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 23.87 -1.37 50 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 25.62 -1.20 50 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 27.63 -1.63 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 29.66 -1.65 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 31.70 -1.71 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.95 -1.60 51 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 36.06 -1.64 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.25 -1.64 51 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 40.41 -1.65 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.47 -0.19 50 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.78 -0.18 50 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.97 -0.30 49 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.28 -0.35 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.13 -0.46 49 0 0 0
29SEP27 55.00 P 6.22 6.22 6.22 6.06 -0.50 49 1 1 +1
29SEP27 57.50 P 0.00 0.00 0.00 7.01 -0.61 48 0 4 0
29SEP27 60.00 P 0.00 0.00 0.00 8.11 -0.79 48 0 0 0
29SEP27 62.50 P 9.34 9.34 9.34 9.19 -0.96 48 20 20 +20
29SEP27 65.00 P 0.00 0.00 0.00 10.58 -0.81 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 11.94 -0.90 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.38 -1.17 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 14.90 -1.03 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.50 -1.09 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.16 -1.09 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.87 -1.17 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.67 -1.20 50 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 23.50 -1.25 50 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 25.37 -1.30 50 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 27.30 -1.30 50 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 29.20 -1.43 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 31.24 -1.41 51 0 0 0
TOTAL PUT 405 29,963 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNP - SINOPHARM CLOSING PRICE HK$ 15.700
29SEP26 11.00 C 0.00 0.00 0.00 4.74 -0.31 77 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.24 -0.31 68 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.74 -0.33 60 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.24 -0.29 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.72 -0.34 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.22 -0.33 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.73 -0.33 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 -0.32 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.81 -0.28 22 0 60 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 -0.23 21 0 30 0
29SEP26 16.00 C 0.20 0.20 0.20 0.21 -0.13 22 34 34 -6
29SEP26 16.50 C 0.08 0.08 0.08 0.08 -0.08 22 10 104 0
29SEP26 17.00 C 0.02 0.02 0.02 0.03 -0.03 23 5 85 +5
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.74 -0.33 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.29 -0.26 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.74 -0.34 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.25 -0.30 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.76 -0.33 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.27 -0.33 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.80 -0.32 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.38 -0.28 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.00 -0.25 23 0 66 0
29OCT26 15.50 C 0.00 0.00 0.00 0.66 -0.23 22 0 69 0
29OCT26 16.00 C 0.00 0.00 0.00 0.43 -0.16 23 0 102 0
29OCT26 16.50 C 0.00 0.00 0.00 0.26 -0.12 23 0 342 0
29OCT26 17.00 C 0.18 0.18 0.18 0.16 -0.07 24 5 290 0
29OCT26 17.50 C 0.00 0.00 0.00 0.09 -0.04 24 0 199 0
29OCT26 18.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 90 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.77 -0.30 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.29 -0.29 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.79 -0.30 28 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.31 -0.29 28 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.83 -0.29 26 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.35 -0.31 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.91 -0.29 24 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.51 -0.27 24 0 45 0
27NOV26 15.00 C 0.00 0.00 0.00 1.13 -0.26 23 0 45 0
27NOV26 15.50 C 0.00 0.00 0.00 0.83 -0.23 23 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.60 -0.18 23 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.41 -0.13 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.29 -0.09 24 0 355 0
27NOV26 17.50 C 0.00 0.00 0.00 0.19 -0.07 24 0 510 0
27NOV26 18.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.82 -0.30 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.34 -0.33 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.86 -0.29 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.38 -0.29 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.91 -0.29 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.43 -0.29 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.02 -0.27 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.64 -0.24 24 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 1.31 -0.20 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 -0.18 24 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 -0.16 23 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 -0.16 23 0 121 0
30DEC26 17.00 C 0.42 0.43 0.42 0.41 -0.11 24 416 687 +416
30DEC26 17.50 C 0.00 0.00 0.00 0.29 -0.08 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 -0.06 23 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.04 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 25 0 310 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.96 -0.29 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.48 -0.33 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.02 -0.32 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.56 -0.28 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.12 -0.27 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.68 -0.32 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.32 -0.19 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.97 -0.23 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.64 -0.20 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.35 -0.13 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.12 -0.09 24 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.88 -0.10 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.73 -0.05 24 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.57 -0.07 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.45 -0.03 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 0.00 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 0.00 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.09 -0.31 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.63 -0.30 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.18 -0.31 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.73 -0.30 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.30 -0.29 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.89 -0.27 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.44 -0.24 23 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.11 -0.21 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.80 -0.20 23 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.52 -0.18 23 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.31 -0.13 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.10 -0.14 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.91 -0.11 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.74 -0.11 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.61 -0.08 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.49 -0.07 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.40 -0.05 24 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.32 -0.04 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 0.00 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.11 -0.29 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.65 -0.29 31 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.20 -0.29 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.76 -0.29 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.34 -0.29 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.89 -0.33 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.58 -0.17 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.24 -0.24 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.93 -0.23 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.66 -0.20 25 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.38 -0.17 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 1.20 -0.16 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.02 -0.14 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.86 -0.12 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.71 -0.11 24 0 3 0
29SEP27 18.50 C 0.00 0.00 0.00 0.60 -0.09 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.49 -0.08 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.41 -0.07 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.34 -0.06 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.23 -0.04 24 0 0 0
TOTAL CALL 470 7,755 +415
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 118 0
29SEP26 14.50 P 0.02 0.02 0.02 0.03 +0.02 24 10 66 +10
29SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.04 22 0 386 0
29SEP26 15.50 P 0.15 0.24 0.15 0.23 +0.11 22 8 538 +3
29SEP26 16.00 P 0.00 0.00 0.00 0.50 +0.19 23 0 406 0
29SEP26 16.50 P 0.00 0.00 0.00 0.86 +0.24 22 0 261 0
29SEP26 17.00 P 1.40 1.40 1.40 1.31 +0.31 22 60 107 -60
29SEP26 17.50 P 0.00 0.00 0.00 1.80 +0.33 0 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.30 +0.33 0 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 2.80 +0.33 0 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.30 +0.33 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.80 +0.32 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.30 +0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.30 +0.32 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.30 +0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.30 +0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.30 +0.32 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.30 +0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.30 +0.33 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.30 +0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.30 +0.32 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.30 +0.32 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.30 +0.32 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.30 +0.32 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 30 0
29OCT26 14.50 P 0.12 0.13 0.12 0.12 +0.04 23 7 102 +7
29OCT26 15.00 P 0.00 0.00 0.00 0.24 +0.08 23 0 178 0
29OCT26 15.50 P 0.42 0.42 0.42 0.44 +0.14 24 12 202 +12
29OCT26 16.00 P 0.00 0.00 0.00 0.70 +0.19 24 0 112 0
29OCT26 16.50 P 0.00 0.00 0.00 1.01 +0.21 23 0 376 0
29OCT26 17.00 P 0.00 0.00 0.00 1.40 +0.26 23 0 305 0
29OCT26 17.50 P 0.00 0.00 0.00 1.84 +0.30 23 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.31 +0.32 24 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 2.80 +0.33 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.30 +0.30 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.80 +0.30 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.30 +0.29 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.30 +0.29 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.30 +0.30 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.30 +0.29 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.30 +0.27 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.13 +0.05 24 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.22 +0.06 24 0 44 0
27NOV26 15.00 P 0.35 0.35 0.35 0.37 +0.11 24 2 16 +2
27NOV26 15.50 P 0.00 0.00 0.00 0.57 +0.14 24 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 0.84 +0.20 24 0 10 0
27NOV26 16.50 P 0.00 0.00 0.00 1.15 +0.24 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.50 +0.28 24 0 17 0
27NOV26 17.50 P 1.90 1.90 1.90 1.91 +0.28 24 48 151 +48
27NOV26 18.00 P 0.00 0.00 0.00 2.35 +0.30 24 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 2.83 +0.33 26 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.33 +0.33 29 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.83 +0.30 32 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.33 +0.30 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.33 +0.30 40 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.33 +0.30 45 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.33 +0.30 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.33 +0.30 54 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 +0.04 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 +0.07 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 +0.10 24 0 29 0
30DEC26 15.00 P 0.00 0.00 0.00 0.49 +0.13 24 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 0.68 +0.15 24 0 208 0
30DEC26 16.00 P 0.00 0.00 0.00 0.94 +0.19 24 0 263 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 +0.22 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 1.59 +0.25 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.97 +0.27 24 0 3 0
30DEC26 18.00 P 2.40 2.40 2.40 2.35 +0.25 21 58 174 +58
30DEC26 18.50 P 0.00 0.00 0.00 2.84 +0.30 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.33 +0.33 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.83 +0.30 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.33 +0.30 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.33 +0.30 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.33 +0.30 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.33 +0.30 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.33 +0.30 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.33 +0.30 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.33 +0.29 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.33 +0.30 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.33 +0.30 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.33 +0.30 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.33 +0.29 67 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.33 +0.29 70 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 +0.05 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.07 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 +0.09 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.38 +0.12 24 0 139 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 +0.13 24 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 +0.17 24 0 52 0
30MAR27 15.50 P 0.00 0.00 0.00 0.93 +0.22 24 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.18 +0.24 24 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.48 +0.27 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.78 +0.26 23 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.16 +0.30 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.54 +0.31 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.92 +0.29 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.36 +0.29 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.83 +0.29 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.33 +0.30 25 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.33 +0.30 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.33 +0.30 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.33 +0.30 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.33 +0.30 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.33 +0.30 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.33 +0.29 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.33 +0.30 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.33 +0.30 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.33 +0.30 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.33 +0.29 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 +0.04 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 +0.04 23 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.28 +0.06 23 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.40 +0.08 24 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.55 +0.11 24 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 0.70 +0.10 23 0 11 0
29JUN27 14.50 P 0.86 0.86 0.86 0.89 +0.13 23 2 53 +2
29JUN27 15.00 P 0.00 0.00 0.00 1.15 +0.17 23 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.37 +0.18 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.66 +0.20 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.98 +0.23 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.38 +0.24 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 2.67 +0.18 22 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.05 +0.18 21 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.44 +0.28 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.85 +0.29 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.27 +0.30 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.69 +0.29 15 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.58 +0.31 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 6.49 +0.32 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.41 +0.31 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.36 +0.31 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.33 +0.30 0 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 +0.04 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.29 +0.05 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.40 +0.07 24 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.54 +0.08 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.69 +0.09 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.84 +0.09 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.05 +0.12 23 0 70 0
29SEP27 15.00 P 0.00 0.00 0.00 1.28 +0.14 23 0 10 0
29SEP27 15.50 P 0.00 0.00 0.00 1.54 +0.16 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.83 +0.18 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.14 +0.20 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.47 +0.21 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.81 +0.22 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.18 +0.24 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.56 +0.25 21 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.95 +0.25 21 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.37 +0.28 20 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.78 +0.27 19 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.64 +0.26 0 0 0 0
TOTAL PUT 207 5,661 +82
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$ 107.100
29SEP26 46.00 C 0.00 0.00 0.00 61.18 -0.72 114 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 60.18 -1.13 107 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 59.18 -0.73 95 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 58.18 -0.73 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 57.18 -1.13 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 54.69 -0.66 95 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.19 -0.66 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.70 -0.65 87 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.20 -0.65 71 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.70 -0.66 0 0 0 0
29SEP26 65.00 C 40.50 40.50 40.50 42.21 -0.63 67 1 1 +1
29SEP26 67.50 C 0.00 0.00 0.00 39.71 -0.64 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.22 -0.62 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.72 -0.63 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.22 -0.64 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.73 -0.63 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.23 -1.08 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.74 -0.61 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.24 -0.61 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.75 -0.46 31 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.25 -0.46 23 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 14.77 -0.89 26 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 12.31 -0.40 26 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 9.91 -0.30 25 0 0 0
29SEP26 100.00 C 6.50 6.50 6.00 7.65 -0.06 25 7 7 +1
29SEP26 102.50 C 5.50 5.50 5.50 5.60 +0.32 25 2 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.85 +0.44 25 0 75 0
29SEP26 107.50 C 0.00 0.00 0.00 2.40 +0.26 25 0 84 0
29SEP26 110.00 C 0.00 0.00 0.00 1.44 +0.12 25 0 62 0
29SEP26 112.50 C 0.00 0.00 0.00 0.84 +0.11 26 0 67 0
29SEP26 115.00 C 0.00 0.00 0.00 0.43 +0.06 26 0 23 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 +0.03 25 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 0.00 26 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 27 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 49.84 -0.85 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 47.35 -0.82 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 44.86 -0.81 44 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 42.37 -0.84 41 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 39.88 -0.83 37 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 37.39 -0.81 34 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 34.90 -0.80 30 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 32.41 -0.79 27 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.92 -0.77 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 27.43 -0.88 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 24.94 -0.75 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.46 -0.56 23 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 19.99 -0.22 23 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 17.55 -0.16 24 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 15.15 -0.51 24 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 12.83 +0.12 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 10.64 +0.13 24 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 8.60 +0.56 24 0 55 0
29OCT26 102.50 C 0.00 0.00 0.00 6.77 +0.45 24 0 33 0
29OCT26 105.00 C 0.00 0.00 0.00 5.18 +0.34 24 0 83 0
29OCT26 107.50 C 0.00 0.00 0.00 3.73 +0.11 23 0 98 0
29OCT26 110.00 C 2.25 2.51 2.25 2.71 +0.04 23 6 75 0
29OCT26 112.50 C 0.00 0.00 0.00 1.99 +0.12 24 0 36 0
29OCT26 115.00 C 0.00 0.00 0.00 1.34 +0.06 24 0 39 0
29OCT26 117.50 C 0.00 0.00 0.00 0.88 +0.03 24 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 0.56 +0.01 24 0 62 0
29OCT26 122.50 C 0.00 0.00 0.00 0.34 -0.01 24 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.07 0.00 24 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 32.41 -0.79 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 29.92 -0.77 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 27.43 -0.88 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 24.94 -0.75 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 22.46 -0.56 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 20.32 -0.27 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 17.96 +0.25 24 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 15.68 +0.02 24 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.51 +0.65 24 0 20 0
27NOV26 97.50 C 0.00 0.00 0.00 11.46 +0.60 24 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 9.57 +0.52 24 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 7.63 +0.20 23 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 6.16 +0.28 23 0 65 0
27NOV26 107.50 C 0.00 0.00 0.00 4.89 +0.14 23 0 36 0
27NOV26 110.00 C 0.00 0.00 0.00 3.81 -0.02 24 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 3.02 +0.08 24 0 30 0
27NOV26 115.00 C 2.38 2.38 2.35 2.34 +0.12 25 20 60 +5
27NOV26 117.50 C 1.71 1.71 1.71 1.73 +0.08 24 2 34 0
27NOV26 120.00 C 0.00 0.00 0.00 1.26 +0.06 24 0 64 0
27NOV26 122.50 C 0.00 0.00 0.00 0.90 +0.04 24 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.63 +0.02 24 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.44 +0.02 24 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.29 0.00 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 61.18 -0.72 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 60.18 -1.13 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 59.18 -0.73 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 58.18 -0.73 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 57.18 -1.13 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 54.69 -0.67 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 52.22 -0.63 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.84 -0.85 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.35 -0.82 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 44.86 -0.81 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.70 -0.51 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.88 -0.83 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.43 -0.77 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.00 -0.70 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.55 -0.65 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.11 -0.58 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.67 -0.64 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.21 -0.48 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.46 -0.91 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.39 -0.41 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.96 -0.27 14 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 16.20 +0.54 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 14.11 +0.64 23 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 12.15 +0.57 23 0 32 0
30DEC26 100.00 C 9.60 9.60 9.60 10.33 +0.48 23 40 80 +35
30DEC26 102.50 C 7.70 7.70 7.70 8.42 +0.15 22 1 36 +1
30DEC26 105.00 C 0.00 0.00 0.00 6.98 +0.13 22 0 21 0
30DEC26 107.50 C 0.00 0.00 0.00 5.72 +0.06 22 0 98 0
30DEC26 110.00 C 0.00 0.00 0.00 4.67 -0.03 23 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 3.86 +0.11 23 0 108 0
30DEC26 115.00 C 3.20 3.20 3.20 3.09 +0.13 24 2 124 0
30DEC26 117.50 C 0.00 0.00 0.00 2.41 +0.08 24 0 161 0
30DEC26 120.00 C 2.04 2.15 2.04 1.85 +0.05 24 28 47 +15
30DEC26 122.50 C 0.00 0.00 0.00 1.41 +0.04 24 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 1.03 0.00 23 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 0.76 0.00 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.84 -0.85 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.35 -0.82 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 44.89 -0.78 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.70 -0.51 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.04 -0.67 0 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.62 -0.58 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.20 -0.50 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.79 -0.58 0 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.40 -0.40 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.04 -0.37 0 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 25.70 -0.37 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 23.41 -0.39 0 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 21.20 -0.40 16 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 19.14 -0.33 18 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 17.18 +0.14 20 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.78 +0.61 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 13.98 +0.55 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 11.96 -0.04 21 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 10.74 +0.47 23 0 2 0
30MAR27 105.00 C 8.70 8.70 8.70 9.32 +0.23 23 6 10 +6
30MAR27 107.50 C 0.00 0.00 0.00 7.80 -0.07 22 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 6.89 +0.13 23 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 5.82 +0.03 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 5.02 +0.13 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 4.29 +0.19 23 0 86 0
30MAR27 120.00 C 0.00 0.00 0.00 3.59 +0.14 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 2.98 +0.14 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 2.46 +0.09 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 2.02 +0.08 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.60 +0.05 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.86 -0.83 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 47.43 -0.74 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.00 -0.67 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 42.70 -0.51 0 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.16 -0.55 0 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.75 -0.45 0 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 35.36 -0.39 0 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 32.96 -0.45 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 30.59 -0.41 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 28.29 -0.44 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 25.99 -0.43 0 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 23.79 -0.43 18 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.67 -0.42 19 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.65 -0.40 20 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 17.70 -0.85 21 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 16.19 -0.60 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 14.36 -0.28 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 12.76 -0.40 22 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 11.28 -0.46 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.94 -0.52 22 10 10 +10
29JUN27 107.50 C 0.00 0.00 0.00 8.73 -0.54 22 10 10 +10
29JUN27 110.00 C 0.00 0.00 0.00 7.63 -0.79 22 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 6.74 -0.46 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 5.86 -0.42 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 5.04 -0.47 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 4.33 -0.44 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 3.68 -0.53 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 3.15 -0.58 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 2.58 -0.60 22 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 2.26 -0.47 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 26.30 -0.48 19 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 24.18 -0.64 20 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.20 -0.70 21 0 0 0
29SEP27 90.00 C 19.90 19.90 19.90 20.68 -0.43 23 80 120 +80
29SEP27 92.50 C 0.00 0.00 0.00 18.65 -0.72 22 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 16.87 -1.41 22 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 15.31 -0.87 22 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 13.81 -0.91 22 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 12.42 -0.94 22 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 11.15 -0.93 22 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 9.99 -0.91 22 0 0 0
29SEP27 110.00 C 8.75 8.75 8.75 8.73 -1.08 22 3 3 +3
29SEP27 112.50 C 7.37 7.37 7.37 7.99 -0.80 23 14 14 +14
29SEP27 115.00 C 0.00 0.00 0.00 6.98 -0.91 22 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 6.24 -0.77 22 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 5.45 -0.83 22 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 4.82 -0.72 22 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 4.20 -1.05 22 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 3.69 -0.95 22 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 3.21 -0.76 22 0 0 0
TOTAL CALL 232 3,060 +181
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 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 99 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.05 -0.05 25 0 66 0
29SEP26 97.50 P 0.00 0.00 0.00 0.16 -0.08 26 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.37 -0.17 25 0 103 0
29SEP26 102.50 P 0.00 0.00 0.00 0.81 -0.29 25 0 20 0
29SEP26 105.00 P 2.28 2.28 2.28 1.64 -0.32 26 1 32 +1
29SEP26 107.50 P 0.00 0.00 0.00 2.80 -0.46 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 4.22 -0.70 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 6.07 -0.79 25 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 8.18 -0.85 25 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 10.49 -0.87 25 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 12.91 -0.89 25 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 15.40 -0.89 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 17.90 -0.89 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 21.01 -0.08 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.59 0.00 64 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 55 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 31 0
29OCT26 87.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.08 -0.05 24 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.17 -0.10 24 0 114 0
29OCT26 95.00 P 0.00 0.00 0.00 0.35 -0.15 24 0 131 0
29OCT26 97.50 P 0.78 0.80 0.78 0.62 -0.23 23 10 14 +10
29OCT26 100.00 P 0.00 0.00 0.00 1.07 -0.32 23 0 55 0
29OCT26 102.50 P 2.14 2.14 2.14 1.76 -0.37 24 6 11 +6
29OCT26 105.00 P 0.00 0.00 0.00 2.75 -0.38 24 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 3.96 -0.51 24 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 5.28 -0.71 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 7.15 -0.81 25 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 9.10 -0.87 26 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 10.92 -0.87 24 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 13.14 -0.89 24 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 15.49 -0.89 24 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 18.45 -0.36 34 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 21.01 -0.08 38 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 23.59 0.00 42 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.16 -0.06 24 0 0 0
27NOV26 90.00 P 0.40 0.40 0.40 0.29 -0.10 24 5 25 +5
27NOV26 92.50 P 0.00 0.00 0.00 0.50 -0.14 24 0 15 0
27NOV26 95.00 P 0.00 0.00 0.00 0.81 -0.17 24 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 1.22 -0.26 24 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 1.82 -0.33 24 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 2.70 -0.29 25 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 3.72 -0.31 25 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 4.94 -0.44 25 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 6.38 -0.59 25 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 8.02 -0.76 25 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 9.85 -0.81 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 11.84 -0.86 26 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 13.57 -0.86 24 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 16.25 -0.40 29 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 18.45 -0.64 28 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 21.07 -0.20 32 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 23.59 0.00 35 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 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 32 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.09 -0.05 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 -0.07 23 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.29 -0.10 23 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 0.50 -0.12 23 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 0.79 -0.18 23 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 1.19 -0.17 23 0 15 0
30DEC26 97.50 P 1.93 1.93 1.93 1.72 -0.22 23 2 186 +2
30DEC26 100.00 P 0.00 0.00 0.00 2.42 -0.25 24 0 282 0
30DEC26 102.50 P 0.00 0.00 0.00 3.28 -0.28 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 4.32 -0.32 24 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 5.55 -0.45 24 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.96 -0.61 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 8.32 -0.97 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.04 -0.77 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 12.27 -0.46 25 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.91 -0.85 23 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.25 -0.65 25 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.79 -0.49 28 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.18 -0.21 29 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.64 -0.04 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 -0.01 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.08 -0.03 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.14 -0.04 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.24 -0.05 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.37 -0.08 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 0.56 -0.12 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.82 -0.15 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.15 -0.19 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 1.65 -0.14 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 2.20 -0.16 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 2.86 -0.21 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 3.69 -0.25 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 4.66 -0.18 23 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 5.73 -0.24 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 6.99 -0.26 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 8.42 -0.08 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 9.96 -0.67 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.60 -0.47 24 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.41 -0.50 24 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.88 -0.77 23 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.83 -0.80 23 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 19.47 -0.23 25 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.68 -0.14 26 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.99 0.00 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.12 0.00 22 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 0.67 +0.04 22 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 0.93 +0.05 22 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 1.27 +0.06 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 1.72 +0.06 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.21 +0.06 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 2.81 +0.04 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.55 +0.07 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.41 +0.13 22 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 5.37 +0.12 22 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 6.38 +0.08 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.58 +0.10 22 10 10 +10
29JUN27 107.50 P 0.00 0.00 0.00 8.96 +0.17 22 10 10 +10
29JUN27 110.00 P 0.00 0.00 0.00 10.46 +0.56 22 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 12.00 +0.25 22 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.65 +0.66 22 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 15.36 +0.65 22 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.72 +0.73 24 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.65 +0.69 24 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.71 +0.72 25 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.79 +0.66 25 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.97 +0.63 25 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 1.32 -0.03 22 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 1.75 -0.06 22 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 2.31 +0.02 22 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.91 +0.01 22 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 3.63 +0.07 22 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 4.41 +0.06 22 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 5.36 +0.13 22 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 6.37 +0.16 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 7.46 +0.15 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 8.76 +0.27 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 10.08 +0.28 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 11.57 +0.36 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 13.15 +0.44 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 14.81 +0.48 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 16.58 +1.03 23 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 18.38 +0.55 23 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 20.32 +0.63 24 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 22.29 +0.60 24 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.36 +0.63 24 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 26.47 +0.62 24 0 0 0
TOTAL PUT 44 3,223 +44
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$ 434.000
11SEP26 335.00 C 0.00 0.00 0.00 100.33 -1.06 213 0 0 0
11SEP26 340.00 C 0.00 0.00 0.00 95.33 -1.90 203 0 0 0
11SEP26 345.00 C 0.00 0.00 0.00 90.34 -1.02 193 0 0 0
11SEP26 350.00 C 0.00 0.00 0.00 85.34 -1.12 183 0 0 0
11SEP26 355.00 C 0.00 0.00 0.00 80.35 -1.97 174 0 0 0
11SEP26 360.00 C 0.00 0.00 0.00 75.35 -1.99 164 0 0 0
11SEP26 365.00 C 0.00 0.00 0.00 70.35 -1.03 154 0 0 0
11SEP26 370.00 C 0.00 0.00 0.00 65.35 -1.24 144 0 0 0
11SEP26 375.00 C 0.00 0.00 0.00 60.36 -1.95 135 0 0 0
11SEP26 380.00 C 0.00 0.00 0.00 55.37 -1.18 125 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 50.38 -1.63 116 0 0 0
11SEP26 390.00 C 0.00 0.00 0.00 45.38 -1.24 106 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 40.24 -1.23 94 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 35.10 -1.50 81 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 29.97 -1.54 69 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 24.87 -1.61 58 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 19.36 -2.22 38 0 0 0
11SEP26 420.00 C 15.60 15.60 15.60 15.00 -1.84 41 1 15 0
11SEP26 425.00 C 11.65 11.65 11.65 10.50 -2.07 36 30 59 0
11SEP26 430.00 C 7.80 7.80 5.60 6.60 -1.93 33 136 174 -30
11SEP26 435.00 C 5.80 5.80 3.20 3.57 -1.96 31 281 1,328 +119
11SEP26 440.00 C 3.35 4.00 1.52 2.01 -1.34 33 4,580 3,952 +857
11SEP26 445.00 C 1.25 2.17 0.75 1.06 -0.83 35 976 1,105 +221
11SEP26 450.00 C 0.71 1.26 0.34 0.60 -0.37 38 4,520 3,255 -705
11SEP26 455.00 C 0.50 0.61 0.20 0.35 -0.10 40 377 1,099 +52
11SEP26 460.00 C 0.29 0.29 0.15 0.21 +0.01 43 41 1,973 +16
11SEP26 465.00 C 0.22 0.22 0.10 0.14 +0.06 46 154 606 -54
11SEP26 470.00 C 0.10 0.10 0.02 0.08 +0.05 48 132 1,214 -49
11SEP26 475.00 C 0.08 0.08 0.08 0.06 +0.05 52 10 661 -10
11SEP26 480.00 C 0.06 0.06 0.06 0.04 +0.03 54 64 948 0
11SEP26 485.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 219 0
11SEP26 490.00 C 0.00 0.00 0.00 0.02 +0.01 60 2 611 -2
11SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 60 0 280 0
11SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 64 0 796 0
11SEP26 505.00 C 0.00 0.00 0.00 0.01 0.00 68 0 220 0
11SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 72 0 346 0
11SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 76 0 701 0
11SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,167 0
11SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,442 0
11SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 88 0 156 0
11SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 92 0 115 0
11SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 95 0 64 0
11SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
11SEP26 555.00 C 0.00 0.00 0.00 0.01 0.00 106 0 40 0
18SEP26 335.00 C 0.00 0.00 0.00 100.33 - 97 0 0 -
18SEP26 340.00 C 0.00 0.00 0.00 95.33 -1.90 92 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 90.34 -1.30 88 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 85.34 -1.32 83 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 80.35 -1.97 79 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 75.35 -1.99 74 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 70.35 -1.03 70 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 65.35 -1.24 65 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 60.36 -1.95 61 0 0 0
18SEP26 380.00 C 0.00 0.00 0.00 55.37 -1.18 57 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 50.38 -1.63 52 0 0 0
18SEP26 390.00 C 0.00 0.00 0.00 45.38 -1.24 48 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 40.24 -1.23 42 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 35.10 -1.50 36 0 2 0
18SEP26 405.00 C 0.00 0.00 0.00 29.97 -1.54 30 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 25.27 -1.57 29 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 21.57 -1.64 32 0 0 0
18SEP26 420.00 C 0.00 0.00 0.00 17.41 -1.03 31 0 4 0
18SEP26 425.00 C 14.80 14.80 14.05 13.71 -1.63 30 40 20 +20
18SEP26 430.00 C 11.41 11.41 9.83 10.45 -1.58 29 3 6 +3
18SEP26 435.00 C 8.44 8.44 7.25 7.70 -1.49 29 40 40 +31
18SEP26 440.00 C 6.32 6.86 5.20 5.50 -1.38 29 3,159 3,224 +3,121
18SEP26 445.00 C 4.10 4.98 3.71 3.80 -1.20 29 137 113 +64
18SEP26 450.00 C 3.20 4.00 2.60 2.52 -1.06 29 223 318 +86
18SEP26 455.00 C 2.49 2.80 1.97 1.62 -0.87 29 262 293 +212
18SEP26 460.00 C 1.60 2.10 1.41 1.00 -0.69 28 171 347 +161
18SEP26 465.00 C 1.40 1.40 1.06 0.59 -0.53 28 141 175 +41
18SEP26 470.00 C 0.89 0.89 0.76 0.34 -0.39 28 38 267 +38
18SEP26 475.00 C 0.00 0.00 0.00 0.19 -0.27 28 0 202 0
18SEP26 480.00 C 0.00 0.00 0.00 0.10 -0.19 28 4 156 0
18SEP26 485.00 C 0.00 0.00 0.00 0.05 -0.12 28 0 28 0
18SEP26 490.00 C 0.34 0.34 0.28 0.03 -0.08 29 50 97 +20
18SEP26 495.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 30 0
18SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 289 0
18SEP26 505.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
18SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 34 0 854 0
18SEP26 515.00 C 0.17 0.17 0.17 0.01 0.00 36 60 90 +60
18SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 37 0 405 0
18SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
18SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
18SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 545.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 220.88 -0.84 164 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 215.89 -0.84 159 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 210.90 -0.84 154 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 205.91 -0.84 150 0 2,223 0
29SEP26 235.00 C 0.00 0.00 0.00 200.91 -0.85 145 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 195.92 -0.85 141 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 190.93 -0.85 137 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 185.94 -0.85 132 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 180.95 -0.85 128 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 175.88 -0.67 123 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 170.99 -0.84 121 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 165.99 -0.85 116 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 161.00 -0.85 113 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 155.99 -0.76 109 0 925 0
29SEP26 285.00 C 0.00 0.00 0.00 151.03 -0.85 105 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 146.04 -0.86 102 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 141.06 -0.86 98 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 136.07 -0.88 94 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 126.10 -0.57 88 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 116.14 -0.86 81 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 106.17 -0.87 74 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 96.20 -1.03 68 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 86.24 -0.88 61 0 270 0
29SEP26 360.00 C 0.00 0.00 0.00 75.35 -1.99 46 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 65.35 -1.24 41 0 404 0
29SEP26 380.00 C 56.55 56.55 56.55 55.37 -1.18 35 5 578 -5
29SEP26 390.00 C 0.00 0.00 0.00 45.38 -1.51 29 0 468 0
29SEP26 400.00 C 0.00 0.00 0.00 36.14 -1.63 28 0 1,190 0
29SEP26 410.00 C 30.50 30.50 30.50 28.12 -1.96 30 2 2,529 0
29SEP26 420.00 C 21.99 21.99 19.60 20.52 -1.63 29 71 1,145 -60
29SEP26 430.00 C 15.50 16.34 13.30 13.88 -1.80 28 131 3,843 +55
29SEP26 440.00 C 10.00 11.13 8.61 9.23 -1.27 28 1,389 13,956 -423
29SEP26 450.00 C 6.61 7.10 5.53 5.93 -0.98 29 1,008 12,016 +498
29SEP26 460.00 C 4.04 4.75 3.54 3.70 -0.70 29 1,874 18,399 +694
29SEP26 470.00 C 2.60 3.01 2.24 2.26 -0.47 30 956 18,084 -326
29SEP26 480.00 C 1.80 1.99 1.39 1.36 -0.30 31 467 14,963 -123
29SEP26 490.00 C 1.19 1.40 1.00 0.81 -0.18 32 257 24,212 -73
29SEP26 500.00 C 1.00 1.00 0.73 0.48 -0.11 32 1,934 25,705 -335
29SEP26 510.00 C 0.78 0.78 0.63 0.29 -0.05 33 13 11,680 -6
29SEP26 520.00 C 0.62 0.62 0.52 0.17 -0.03 34 81 15,347 -62
29SEP26 530.00 C 0.48 0.48 0.45 0.11 -0.01 35 53 12,925 -23
29SEP26 540.00 C 0.00 0.00 0.00 0.07 0.00 36 0 9,820 0
29SEP26 550.00 C 0.43 0.43 0.32 0.04 0.00 36 282 38,364 -62
29SEP26 560.00 C 0.38 0.38 0.33 0.03 0.00 38 35 11,870 -10
29SEP26 570.00 C 0.29 0.29 0.29 0.02 0.00 39 5 8,150 -5
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 12,782 0
29SEP26 590.00 C 0.25 0.25 0.25 0.01 0.00 41 52 5,181 0
29SEP26 600.00 C 0.20 0.20 0.20 0.01 0.00 43 30 24,998 +30
29SEP26 610.00 C 0.20 0.21 0.20 0.01 0.00 45 12 5,622 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9,955 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5,189 0
29SEP26 640.00 C 0.10 0.10 0.10 0.01 0.00 50 600 8,951 +186
29SEP26 650.00 C 0.09 0.09 0.09 0.01 0.00 52 250 30,887 +250
29SEP26 660.00 C 0.10 0.10 0.10 0.01 0.00 54 30 6,962 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4,361 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 59 0 612 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4,601 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,185 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 68 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,254 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,299 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 75 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,521 0
29SEP26 810.00 C 0.09 0.09 0.09 0.01 0.00 78 1 348 -1
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 79 0 844 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 81 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 82 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 84 0 291 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 85 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 86 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 87 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 90 0 124 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 91 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 93 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 94 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 95 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 96 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 97 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 98 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 100 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 101 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,594 0
29OCT26 215.00 C 0.00 0.00 0.00 221.78 -0.74 108 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 215.89 -1.65 93 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 210.90 -1.68 90 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 205.91 -1.68 88 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 200.91 -1.73 85 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 195.92 -1.75 82 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 190.93 -1.77 79 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 185.94 -1.80 77 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 180.95 -1.80 74 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 175.88 -1.92 70 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 170.99 -1.84 69 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 165.99 -1.87 67 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 161.00 -1.89 64 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 155.99 -1.93 62 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 152.20 -0.75 70 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 147.23 -0.75 68 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 142.26 -0.76 66 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 136.22 -1.83 55 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 126.31 -1.81 51 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 116.14 -2.10 45 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 106.17 -2.25 41 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 97.83 -0.65 47 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 86.24 -2.61 33 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 76.09 -1.58 28 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 66.67 -1.62 28 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 57.58 -1.66 28 0 37 0
29OCT26 390.00 C 51.00 51.50 51.00 50.41 -1.15 32 10 40 +10
29OCT26 400.00 C 40.59 40.59 40.59 42.12 -1.70 31 30 488 0
29OCT26 410.00 C 0.00 0.00 0.00 34.37 -1.51 30 0 611 0
29OCT26 420.00 C 27.20 27.20 27.20 27.78 -1.19 30 2 634 0
29OCT26 430.00 C 22.77 22.77 21.12 21.82 -0.95 29 870 6,160 +780
29OCT26 440.00 C 17.15 18.00 16.28 16.91 -1.16 29 1,766 3,298 +805
29OCT26 450.00 C 14.08 14.08 12.65 13.22 -0.86 29 220 4,717 +189
29OCT26 460.00 C 10.15 11.11 9.68 10.07 -0.91 30 231 9,009 +32
29OCT26 470.00 C 8.10 8.11 7.34 7.69 -0.78 30 2,207 5,734 +512
29OCT26 480.00 C 6.20 6.70 5.70 6.09 -0.36 31 835 5,100 +264
29OCT26 490.00 C 5.12 5.12 4.43 4.71 -0.41 32 74 4,796 0
29OCT26 500.00 C 3.69 3.85 3.39 3.62 -0.32 32 364 7,690 +89
29OCT26 510.00 C 3.00 3.00 2.84 2.87 -0.13 33 45 3,940 +4
29OCT26 520.00 C 2.40 2.40 2.11 2.25 -0.22 34 308 3,675 -45
29OCT26 530.00 C 2.00 2.00 1.75 1.76 -0.17 34 492 2,928 +9
29OCT26 540.00 C 1.60 1.61 1.48 1.39 -0.13 35 20 3,260 +4
29OCT26 550.00 C 1.30 1.30 1.20 1.10 -0.10 36 27 6,066 +2
29OCT26 560.00 C 1.10 1.10 1.03 0.88 -0.07 36 36 9,210 0
29OCT26 570.00 C 0.00 0.00 0.00 0.71 -0.05 37 0 8,784 0
29OCT26 580.00 C 0.89 0.89 0.78 0.58 -0.02 38 25 2,322 -10
29OCT26 590.00 C 0.00 0.00 0.00 0.47 -0.03 38 0 917 0
29OCT26 600.00 C 0.00 0.00 0.00 0.39 -0.02 39 0 2,383 0
29OCT26 610.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 1,042 0
29OCT26 620.00 C 0.00 0.00 0.00 0.27 -0.01 41 0 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.23 0.00 41 0 414 0
29OCT26 640.00 C 0.00 0.00 0.00 0.19 0.00 42 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.16 0.00 42 0 1,124 0
29OCT26 660.00 C 0.00 0.00 0.00 0.14 0.00 43 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.12 0.00 44 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.10 +0.01 46 0 321 0
29OCT26 700.00 C 0.22 0.22 0.22 0.08 0.00 46 30 704 0
29OCT26 710.00 C 0.16 0.16 0.16 0.07 0.00 46 200 382 +200
29OCT26 720.00 C 0.00 0.00 0.00 0.06 0.00 47 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.05 0.00 47 0 654 0
29OCT26 740.00 C 0.10 0.10 0.10 0.04 0.00 47 50 381 +10
29OCT26 750.00 C 0.00 0.00 0.00 0.03 0.00 47 0 409 0
29OCT26 760.00 C 0.00 0.00 0.00 0.02 0.00 47 0 307 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29OCT26 780.00 C 0.11 0.11 0.11 0.01 0.00 46 45 96 +35
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 47 0 106 0
29OCT26 800.00 C 0.10 0.10 0.10 0.01 0.00 48 30 586 0
27NOV26 215.00 C 0.00 0.00 0.00 221.78 -1.49 81 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 215.89 -2.14 66 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 210.90 -2.47 64 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 205.91 -2.21 62 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 201.73 -1.73 70 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 196.76 -1.75 68 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 191.79 -1.76 66 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 185.95 -2.65 52 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 181.88 -1.76 62 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 176.04 -2.65 49 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 171.98 -1.75 59 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 167.01 -1.77 57 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 161.19 -2.64 45 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 156.25 -2.64 44 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 152.20 -1.76 52 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 147.31 -1.73 50 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 143.43 -0.69 55 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 137.47 -1.47 47 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 127.72 -1.42 45 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 117.93 -1.80 42 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 107.33 -2.71 35 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 97.83 -2.62 34 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 88.33 -2.70 33 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 78.79 -1.38 31 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 70.02 -1.38 31 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 61.64 -1.37 30 0 30 0
27NOV26 390.00 C 0.00 0.00 0.00 53.72 -1.37 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 46.32 -1.36 30 0 16 0
27NOV26 410.00 C 0.00 0.00 0.00 39.50 -1.34 30 0 54 0
27NOV26 420.00 C 34.72 34.72 34.26 34.19 -0.90 31 3 61 0
27NOV26 430.00 C 28.80 28.80 27.71 28.28 -1.44 30 604 597 +281
27NOV26 440.00 C 24.20 24.20 22.92 23.33 -1.25 30 393 1,486 -161
27NOV26 450.00 C 20.00 20.30 18.88 19.59 -0.81 31 623 6,561 -479
27NOV26 460.00 C 16.90 16.90 15.74 16.30 -0.60 31 100 1,708 -20
27NOV26 470.00 C 13.50 14.06 13.10 13.54 -0.50 32 34 1,598 0
27NOV26 480.00 C 11.49 11.49 10.73 11.23 -0.33 32 941 3,098 +450
27NOV26 490.00 C 9.33 9.51 8.81 9.31 -0.14 33 1,690 2,580 +1,283
27NOV26 500.00 C 8.21 8.21 7.32 7.72 +0.01 33 588 5,543 +530
27NOV26 510.00 C 6.50 6.50 6.28 6.42 +0.14 33 3 1,032 0
27NOV26 520.00 C 5.25 5.62 5.16 5.34 +0.23 34 175 3,146 0
27NOV26 530.00 C 4.90 4.90 4.35 4.40 +0.25 34 192 3,530 +28
27NOV26 540.00 C 0.00 0.00 0.00 3.72 +0.35 35 0 5,498 0
27NOV26 550.00 C 3.40 3.40 3.08 3.12 +0.39 35 131 6,191 +45
27NOV26 560.00 C 2.84 2.84 2.84 2.63 +0.41 36 30 1,474 0
27NOV26 570.00 C 2.50 2.50 2.36 2.22 +0.41 36 12 2,359 +8
27NOV26 580.00 C 0.00 0.00 0.00 1.88 +0.41 37 0 1,158 0
27NOV26 590.00 C 0.00 0.00 0.00 1.60 +0.40 37 0 766 0
27NOV26 600.00 C 0.00 0.00 0.00 1.37 +0.39 38 1 580 +1
27NOV26 610.00 C 0.00 0.00 0.00 1.17 +0.39 38 0 286 0
27NOV26 620.00 C 0.00 0.00 0.00 1.01 +0.35 39 0 447 0
27NOV26 630.00 C 0.00 0.00 0.00 0.85 +0.32 39 0 726 0
27NOV26 640.00 C 0.97 0.97 0.97 0.76 +0.33 40 46 211 0
27NOV26 650.00 C 0.00 0.00 0.00 0.67 +0.31 40 0 383 0
27NOV26 660.00 C 0.00 0.00 0.00 0.58 +0.27 41 0 304 0
27NOV26 670.00 C 0.00 0.00 0.00 0.52 +0.27 41 0 2,363 0
27NOV26 680.00 C 0.00 0.00 0.00 0.46 +0.25 42 0 558 0
27NOV26 690.00 C 0.00 0.00 0.00 0.41 +0.23 42 0 852 0
27NOV26 700.00 C 0.00 0.00 0.00 0.36 +0.21 43 0 894 0
27NOV26 710.00 C 0.55 0.55 0.55 0.32 +0.20 43 30 485 0
27NOV26 720.00 C 0.00 0.00 0.00 0.28 +0.18 44 0 208 0
27NOV26 730.00 C 0.00 0.00 0.00 0.26 +0.17 44 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.24 +0.16 45 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.21 +0.15 45 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.19 +0.14 46 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.18 +0.14 46 0 311 0
27NOV26 780.00 C 0.00 0.00 0.00 0.16 +0.13 47 0 251 0
27NOV26 790.00 C 0.00 0.00 0.00 0.15 +0.13 47 0 655 0
30DEC26 215.00 C 0.00 0.00 0.00 223.59 -0.40 77 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 217.63 -1.42 68 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 212.68 -1.44 66 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 208.77 -0.40 71 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 202.80 -1.48 63 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 197.86 -1.48 61 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 192.91 -1.44 59 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 187.97 -1.44 57 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 184.06 -0.42 61 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 179.13 -0.43 59 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 174.22 -0.42 58 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 168.29 -1.45 51 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 163.40 -1.45 50 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 158.51 -1.45 48 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 153.63 -1.46 47 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 149.64 -0.58 50 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 144.78 -0.58 48 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 140.05 -0.73 47 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 128.42 -2.70 37 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 118.82 -2.71 36 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 110.27 -1.78 37 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 100.92 -1.79 36 0 332 0
30DEC26 350.00 C 0.00 0.00 0.00 90.90 -2.69 32 0 693 0
30DEC26 360.00 C 0.00 0.00 0.00 82.94 +0.24 33 0 471 0
30DEC26 370.00 C 0.00 0.00 0.00 72.16 -2.16 28 0 598 0
30DEC26 380.00 C 66.70 66.70 66.70 64.23 -3.32 29 1 711 +1
30DEC26 390.00 C 0.00 0.00 0.00 56.80 -2.02 29 0 340 0
30DEC26 400.00 C 50.50 50.50 50.50 49.92 -1.86 29 1 4,513 +1
30DEC26 410.00 C 0.00 0.00 0.00 43.61 -1.65 29 0 864 0
30DEC26 420.00 C 39.12 39.12 39.12 39.02 -1.07 31 2 1,202 -2
30DEC26 430.00 C 34.00 34.00 34.00 33.72 -0.86 31 9 7,620 0
30DEC26 440.00 C 28.65 29.01 28.65 28.99 -0.73 31 31 2,869 +4
30DEC26 450.00 C 25.99 26.00 24.00 24.77 -0.69 31 72 13,190 +70
30DEC26 460.00 C 22.29 22.29 20.29 21.06 -0.72 31 179 8,305 +126
30DEC26 470.00 C 18.32 18.32 17.35 17.83 -0.72 31 56 4,806 +47
30DEC26 480.00 C 15.60 15.70 14.90 15.04 -0.73 31 130 18,246 +37
30DEC26 490.00 C 0.00 0.00 0.00 12.64 -0.71 31 2 5,779 0
30DEC26 500.00 C 11.55 12.05 10.91 10.58 -0.69 31 101 21,498 +30
30DEC26 510.00 C 9.45 9.45 9.40 8.84 -0.66 31 7 25,951 +6
30DEC26 520.00 C 8.45 8.58 8.20 7.37 -0.63 31 126 8,171 +7
30DEC26 530.00 C 7.37 7.37 7.08 6.13 -0.59 32 80 4,277 +80
30DEC26 540.00 C 6.48 6.48 6.48 5.08 -0.57 32 5 19,499 +5
30DEC26 550.00 C 5.55 6.00 5.55 4.21 -0.53 32 42 31,831 -16
30DEC26 560.00 C 4.72 4.72 4.71 3.49 -0.49 32 60 6,992 +30
30DEC26 570.00 C 4.25 4.25 4.25 2.89 -0.45 32 1 8,190 +1
30DEC26 580.00 C 3.75 3.75 3.75 2.39 -0.42 32 20 10,093 +20
30DEC26 590.00 C 0.00 0.00 0.00 1.97 -0.39 32 0 4,988 0
30DEC26 600.00 C 2.99 2.99 2.95 1.63 -0.36 33 64 15,927 +36
30DEC26 610.00 C 2.80 2.80 2.69 1.35 -0.32 33 46 11,951 -39
30DEC26 620.00 C 0.00 0.00 0.00 1.11 -0.30 33 0 8,185 0
30DEC26 630.00 C 2.29 2.29 2.29 0.92 -0.27 33 2 2,861 0
30DEC26 640.00 C 0.00 0.00 0.00 0.76 -0.25 33 0 3,838 0
30DEC26 650.00 C 1.90 1.90 1.88 0.67 -0.16 34 117 13,240 -107
30DEC26 660.00 C 0.00 0.00 0.00 0.58 -0.12 34 0 2,514 0
30DEC26 670.00 C 0.00 0.00 0.00 0.52 -0.08 35 0 1,096 0
30DEC26 680.00 C 0.00 0.00 0.00 0.46 -0.06 35 0 1,830 0
30DEC26 690.00 C 0.00 0.00 0.00 0.41 -0.02 35 0 899 0
30DEC26 700.00 C 1.20 1.20 1.20 0.36 -0.02 36 1 15,747 +1
30DEC26 710.00 C 1.10 1.10 1.04 0.32 0.00 36 9 784 +9
30DEC26 720.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 1,497 0
30DEC26 730.00 C 0.00 0.00 0.00 0.26 +0.03 37 0 682 0
30DEC26 740.00 C 0.00 0.00 0.00 0.24 +0.04 37 0 2,357 0
30DEC26 750.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 14,453 0
30DEC26 760.00 C 0.00 0.00 0.00 0.19 +0.03 38 0 2,695 0
30DEC26 770.00 C 0.00 0.00 0.00 0.18 +0.04 39 0 3,809 0
30DEC26 780.00 C 0.00 0.00 0.00 0.16 +0.04 39 0 1,875 0
30DEC26 790.00 C 0.61 0.61 0.61 0.15 +0.04 39 400 1,039 +232
30DEC26 800.00 C 0.57 0.57 0.57 0.04 -0.05 35 500 1,435 +500
30DEC26 810.00 C 0.00 0.00 0.00 0.03 -0.05 35 0 913 0
30DEC26 820.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 225.70 -0.73 60 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 220.82 -0.73 58 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 215.95 -0.73 57 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 210.12 -1.73 52 0 34,503 0
30MAR27 235.00 C 0.00 0.00 0.00 206.24 -0.77 54 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 201.41 -0.74 53 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 196.58 -0.77 52 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 191.76 -0.76 51 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 186.95 -0.77 49 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 182.13 -0.77 48 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 177.35 -0.77 47 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 172.56 -0.78 46 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 167.77 -0.79 45 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 163.01 -0.78 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 156.32 -2.48 38 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 151.58 -2.72 37 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 146.87 -2.72 36 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 142.17 -2.72 36 0 288 0
30MAR27 310.00 C 0.00 0.00 0.00 132.91 -2.71 34 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 123.80 -2.45 33 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 114.91 -2.45 33 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 107.19 -1.70 34 0 70 0
30MAR27 350.00 C 100.43 100.43 100.43 97.83 -2.60 32 1 12,516 +1
30MAR27 360.00 C 0.00 0.00 0.00 89.77 -2.57 31 0 839 0
30MAR27 370.00 C 0.00 0.00 0.00 80.97 -3.34 30 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 73.81 -1.87 30 0 314 0
30MAR27 390.00 C 0.00 0.00 0.00 67.06 -1.75 30 0 253 0
30MAR27 400.00 C 0.00 0.00 0.00 62.54 -1.65 31 0 21,264 0
30MAR27 410.00 C 0.00 0.00 0.00 54.79 -1.44 30 0 211 0
30MAR27 420.00 C 50.80 50.80 50.80 50.59 -0.87 31 5 18,098 +5
30MAR27 430.00 C 0.00 0.00 0.00 45.40 -0.83 31 0 1,849 0
30MAR27 440.00 C 41.00 41.00 40.10 40.71 -0.76 31 3 3,188 +2
30MAR27 450.00 C 36.65 36.65 36.18 36.47 -0.68 31 56 4,095 +56
30MAR27 460.00 C 0.00 0.00 0.00 32.62 -0.63 31 0 2,783 0
30MAR27 470.00 C 0.00 0.00 0.00 29.13 -0.54 31 0 6,553 0
30MAR27 480.00 C 26.84 26.84 25.37 25.99 -0.44 31 208 9,270 +206
30MAR27 490.00 C 0.00 0.00 0.00 23.16 -0.34 31 0 5,595 0
30MAR27 500.00 C 21.11 21.27 20.70 20.62 -0.26 31 34 7,918 +32
30MAR27 510.00 C 18.47 18.88 18.47 18.35 -0.18 31 204 2,600 0
30MAR27 520.00 C 17.62 17.62 17.62 16.32 -0.10 32 2 4,308 0
30MAR27 530.00 C 0.00 0.00 0.00 14.51 -0.04 32 0 7,133 0
30MAR27 540.00 C 0.00 0.00 0.00 12.90 +0.02 32 0 3,889 0
30MAR27 550.00 C 12.53 12.53 12.53 11.47 +0.07 32 1 4,000 0
30MAR27 560.00 C 0.00 0.00 0.00 10.20 +0.12 32 0 6,700 0
30MAR27 570.00 C 10.54 10.54 9.99 9.07 +0.15 32 121 1,814 -42
30MAR27 580.00 C 9.57 9.57 9.00 8.07 +0.18 32 91 1,166 0
30MAR27 590.00 C 0.00 0.00 0.00 7.18 +0.20 33 0 2,033 0
30MAR27 600.00 C 0.00 0.00 0.00 6.40 +0.23 33 0 5,028 0
30MAR27 610.00 C 0.00 0.00 0.00 5.70 +0.24 33 0 2,032 0
30MAR27 620.00 C 0.00 0.00 0.00 5.08 +0.25 33 0 2,544 0
30MAR27 630.00 C 0.00 0.00 0.00 4.41 +0.26 33 0 1,641 0
30MAR27 640.00 C 5.66 5.66 5.66 3.94 +0.26 33 6 1,200 0
30MAR27 650.00 C 5.02 5.02 5.02 3.63 +0.27 34 7 2,387 +7
30MAR27 660.00 C 0.00 0.00 0.00 3.15 +0.26 33 0 708 0
30MAR27 670.00 C 0.00 0.00 0.00 2.91 +0.27 34 0 2,452 0
30MAR27 680.00 C 0.00 0.00 0.00 2.53 +0.25 34 0 1,731 0
30MAR27 690.00 C 3.50 3.50 3.50 2.34 +0.25 34 10 1,248 -10
30MAR27 700.00 C 3.55 3.55 3.55 2.05 +0.25 34 4 9,249 0
30MAR27 710.00 C 0.00 0.00 0.00 1.84 +0.24 34 0 1,811 0
30MAR27 720.00 C 0.00 0.00 0.00 1.66 +0.23 34 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 1.50 +0.23 35 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 1.35 +0.21 35 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 1.23 +0.21 35 0 406 0
30MAR27 760.00 C 0.00 0.00 0.00 1.11 +0.20 35 0 454 0
30MAR27 770.00 C 0.00 0.00 0.00 1.01 +0.19 35 0 381 0
30MAR27 780.00 C 2.19 2.19 2.19 0.92 +0.19 35 10 412 0
30MAR27 790.00 C 2.08 2.08 2.08 0.83 +0.17 36 20 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.76 +0.17 36 0 432 0
30MAR27 810.00 C 0.00 0.00 0.00 0.69 +0.16 36 0 100 0
30MAR27 820.00 C 0.00 0.00 0.00 0.63 +0.15 36 0 172 0
30MAR27 830.00 C 0.00 0.00 0.00 0.58 +0.15 36 0 242 0
30MAR27 840.00 C 0.00 0.00 0.00 0.53 +0.14 36 0 361 0
30MAR27 850.00 C 0.00 0.00 0.00 0.49 +0.14 37 0 1,840 0
29JUN27 215.00 C 0.00 0.00 0.00 225.99 -1.91 51 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 222.27 -0.27 54 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 217.47 -0.27 52 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 212.67 -0.28 51 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 207.90 -0.28 50 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 202.04 -1.92 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 197.28 -1.92 45 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 193.61 -0.29 47 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 188.86 -0.85 46 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 184.13 -0.85 45 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 177.53 -2.74 39 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 173.75 -1.82 41 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 168.16 -2.73 38 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 163.51 -2.73 37 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 156.32 -5.30 30 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 154.29 -2.73 36 0 30 0
29JUN27 295.00 C 0.00 0.00 0.00 149.73 -2.73 36 0 150 0
29JUN27 300.00 C 0.00 0.00 0.00 145.20 -2.73 35 0 721 0
29JUN27 310.00 C 0.00 0.00 0.00 136.33 -2.72 34 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 129.47 -0.91 36 0 255 0
29JUN27 330.00 C 0.00 0.00 0.00 120.09 -1.83 34 0 197 0
29JUN27 340.00 C 0.00 0.00 0.00 111.92 -1.80 34 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 103.99 -1.78 33 0 353 0
29JUN27 360.00 C 0.00 0.00 0.00 99.25 +1.13 35 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 88.31 -2.50 32 0 179 0
29JUN27 380.00 C 0.00 0.00 0.00 83.26 +1.15 33 0 267 0
29JUN27 390.00 C 0.00 0.00 0.00 76.61 +0.97 32 0 96 0
29JUN27 400.00 C 70.00 70.00 68.80 72.11 +0.49 34 13 555 +13
29JUN27 410.00 C 0.00 0.00 0.00 63.77 -0.85 31 0 57 0
29JUN27 420.00 C 0.00 0.00 0.00 59.61 -0.45 32 0 7,525 0
29JUN27 430.00 C 53.48 53.48 52.44 53.62 +0.62 31 30 210 +30
29JUN27 440.00 C 48.91 48.91 48.91 48.28 -1.58 31 1 4,287 0
29JUN27 450.00 C 0.00 0.00 0.00 44.09 -1.07 31 0 1,602 0
29JUN27 460.00 C 40.05 40.05 40.05 40.49 -0.68 31 2 4,299 0
29JUN27 470.00 C 0.00 0.00 0.00 37.09 -0.43 31 0 409 0
29JUN27 480.00 C 33.60 33.60 33.40 33.82 -0.06 31 4 1,329 +2
29JUN27 490.00 C 31.40 31.40 30.41 31.18 +0.21 32 53 315 -1
29JUN27 500.00 C 28.50 28.50 28.00 28.56 +0.49 32 14 8,963 +6
29JUN27 510.00 C 0.00 0.00 0.00 26.06 +0.73 32 0 879 0
29JUN27 520.00 C 23.64 23.64 23.64 24.08 +0.99 32 6 390 +5
29JUN27 530.00 C 0.00 0.00 0.00 22.11 +1.26 32 0 2,097 0
29JUN27 540.00 C 0.00 0.00 0.00 20.17 +1.40 33 0 445 0
29JUN27 550.00 C 0.00 0.00 0.00 18.67 +1.57 33 0 1,760 0
29JUN27 560.00 C 16.98 16.98 16.98 17.23 +1.80 33 1 330 -1
29JUN27 570.00 C 0.00 0.00 0.00 15.85 +2.04 33 1,312 2,535 +1,312
29JUN27 580.00 C 14.60 14.60 14.60 14.52 +1.92 34 1 498 -1
29JUN27 590.00 C 13.56 13.56 13.56 13.53 +2.14 34 2 476 -2
29JUN27 600.00 C 12.60 12.60 12.31 12.54 +2.33 34 70 2,739 +10
29JUN27 610.00 C 11.58 11.58 11.58 11.58 +2.36 34 60 884 0
29JUN27 620.00 C 10.98 11.02 10.82 10.62 +2.24 34 78 516 -41
29JUN27 630.00 C 10.23 10.29 10.00 9.94 +2.38 35 93 1,018 +33
29JUN27 640.00 C 9.54 9.60 9.30 9.29 +2.56 35 99 623 +98
29JUN27 650.00 C 0.00 0.00 0.00 8.49 +2.36 35 0 285 0
29JUN27 660.00 C 0.00 0.00 0.00 7.78 +2.21 35 0 475 0
29JUN27 670.00 C 7.67 7.67 7.67 7.39 +2.38 35 8 3,922 +8
29JUN27 680.00 C 0.00 0.00 0.00 6.77 +2.31 35 0 160 0
29JUN27 690.00 C 0.00 0.00 0.00 6.37 +2.42 36 0 101 0
29JUN27 700.00 C 0.00 0.00 0.00 5.98 +2.38 36 0 183 0
29JUN27 710.00 C 0.00 0.00 0.00 5.60 +2.35 36 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 5.21 +2.31 36 0 12 0
29JUN27 730.00 C 0.00 0.00 0.00 4.86 +2.25 37 0 10 0
29JUN27 740.00 C 0.00 0.00 0.00 4.76 +2.37 37 0 75 0
29JUN27 750.00 C 0.00 0.00 0.00 4.38 +2.21 37 0 41 0
29JUN27 760.00 C 0.00 0.00 0.00 4.15 +2.19 37 0 74 0
29JUN27 770.00 C 0.00 0.00 0.00 3.92 +2.18 37 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 3.70 +2.11 38 0 952 0
29JUN27 790.00 C 0.00 0.00 0.00 3.47 +2.01 38 0 159 0
29SEP27 215.00 C 0.00 0.00 0.00 226.91 -1.11 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 222.27 -0.97 48 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 217.47 -1.01 46 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 212.67 -1.08 45 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 207.95 -1.08 44 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 203.48 -0.85 44 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 198.79 -0.86 43 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 194.13 -0.87 43 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 189.50 -0.87 42 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 184.88 -0.88 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 180.30 -0.89 40 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 175.75 -0.89 40 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 171.25 -0.90 39 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 166.72 -0.98 38 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 162.12 -1.18 38 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 157.57 -0.83 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 153.02 -1.62 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 148.61 -1.78 36 0 30 0
29SEP27 310.00 C 0.00 0.00 0.00 139.94 -1.82 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 131.56 -2.35 34 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 123.43 -2.58 33 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 115.70 -2.64 33 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 108.24 -2.42 33 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 101.13 -2.45 32 0 9 0
29SEP27 370.00 C 95.00 96.00 95.00 94.41 -2.76 32 4 37 +4
29SEP27 380.00 C 0.00 0.00 0.00 87.88 -2.61 32 0 6 0
29SEP27 390.00 C 0.00 0.00 0.00 81.95 -2.31 32 0 1 0
29SEP27 400.00 C 0.00 0.00 0.00 76.03 +0.05 31 0 45 0
29SEP27 410.00 C 0.00 0.00 0.00 68.70 -1.89 30 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 65.67 -1.71 31 0 2 0
29SEP27 430.00 C 61.68 61.90 61.68 60.74 -1.35 31 100 105 +100
29SEP27 440.00 C 58.41 58.58 57.46 56.45 -1.10 31 341 404 +341
29SEP27 450.00 C 53.59 53.59 53.59 52.19 -0.82 31 1 649 +1
29SEP27 460.00 C 50.21 50.21 48.93 48.45 -0.59 31 286 323 +286
29SEP27 470.00 C 45.80 45.80 45.80 45.20 -0.47 31 2 3 +2
29SEP27 480.00 C 0.00 0.00 0.00 41.97 -0.33 32 0 110 0
29SEP27 490.00 C 45.40 45.40 45.40 38.93 -0.12 32 1 72 0
29SEP27 500.00 C 36.45 36.45 36.45 36.40 0.00 32 1 67 +1
29SEP27 510.00 C 0.00 0.00 0.00 33.89 +0.13 32 0 391 0
29SEP27 520.00 C 0.00 0.00 0.00 31.39 +0.27 32 0 8 0
29SEP27 530.00 C 0.00 0.00 0.00 29.37 +0.41 32 0 31 0
29SEP27 540.00 C 26.87 26.87 26.87 27.48 +0.53 33 1 1 +1
29SEP27 550.00 C 0.00 0.00 0.00 25.61 +0.67 33 0 58 0
29SEP27 560.00 C 0.00 0.00 0.00 23.73 +0.77 33 0 90 0
29SEP27 570.00 C 0.00 0.00 0.00 22.30 +0.82 33 0 2 0
29SEP27 580.00 C 20.59 20.70 20.59 20.89 +0.88 33 300 390 +300
29SEP27 590.00 C 19.30 19.85 19.30 19.60 +1.06 33 61 543 +58
29SEP27 600.00 C 18.05 18.60 18.05 18.25 +1.17 34 210 900 +210
29SEP27 610.00 C 0.00 0.00 0.00 17.07 +1.08 34 0 8 0
29SEP27 620.00 C 0.00 0.00 0.00 16.10 +1.16 34 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 15.13 +1.22 34 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 14.22 +1.35 34 0 0 0
29SEP27 650.00 C 13.30 13.30 13.30 13.35 +1.43 34 5 13 +5
29SEP27 660.00 C 0.00 0.00 0.00 12.50 +1.29 35 0 4 0
29SEP27 670.00 C 0.00 0.00 0.00 11.67 +1.16 35 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 10.61 +0.80 34 0 0 0
29SEP27 690.00 C 10.55 10.76 10.55 10.60 +1.50 35 5 21 +5
29SEP27 700.00 C 10.30 10.30 10.30 9.47 +1.06 35 1 17 +1
29SEP27 710.00 C 0.00 0.00 0.00 9.17 +1.22 35 0 7 0
29SEP27 720.00 C 0.00 0.00 0.00 8.41 +0.92 35 0 17 0
29SEP27 730.00 C 0.00 0.00 0.00 8.25 +1.21 36 0 8 0
29SEP27 740.00 C 0.00 0.00 0.00 7.65 +1.26 36 0 2 0
29SEP27 750.00 C 0.00 0.00 0.00 7.64 +1.51 36 0 1 0
29SEP27 760.00 C 0.00 0.00 0.00 7.36 +1.67 37 0 56 0
TOTAL CALL 44,696 1,204,145 +13,449
11SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 97 0 320 0
11SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 91 0 226 0
11SEP26 360.00 P 0.01 0.01 0.01 0.01 0.00 85 240 241 +240
11SEP26 365.00 P 0.01 0.01 0.01 0.01 0.00 79 421 421 +421
11SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
11SEP26 385.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 51 0 79 0
11SEP26 395.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 124 0
11SEP26 400.00 P 0.08 0.08 0.08 0.01 -0.03 39 2 360 0
11SEP26 405.00 P 0.00 0.00 0.00 0.03 -0.07 38 0 115 0
11SEP26 410.00 P 0.15 0.15 0.15 0.08 -0.13 37 2 642 0
11SEP26 415.00 P 0.18 0.18 0.18 0.20 -0.23 35 30 496 +30
11SEP26 420.00 P 0.35 0.58 0.35 0.49 -0.39 34 393 1,219 +238
11SEP26 425.00 P 1.10 1.23 0.94 1.10 -0.55 32 636 1,760 +372
11SEP26 430.00 P 2.42 2.65 1.68 2.26 -0.64 31 534 2,704 +81
11SEP26 435.00 P 5.00 5.00 3.20 4.27 -0.53 29 335 3,424 +31
11SEP26 440.00 P 7.57 8.35 6.11 7.65 +0.08 31 638 8,318 -465
11SEP26 445.00 P 11.00 13.27 9.60 12.04 +1.03 35 71 679 +26
11SEP26 450.00 P 0.00 0.00 0.00 16.57 +1.47 38 0 354 0
11SEP26 455.00 P 0.00 0.00 0.00 21.20 +1.24 38 0 155 0
11SEP26 460.00 P 24.50 27.14 24.50 26.17 +1.45 44 35 165 -38
11SEP26 465.00 P 0.00 0.00 0.00 31.09 +1.46 46 0 0 -20
11SEP26 470.00 P 0.00 0.00 0.00 36.05 +1.45 49 0 0 0
11SEP26 475.00 P 0.00 0.00 0.00 41.02 +1.42 51 0 1 0
11SEP26 480.00 P 0.00 0.00 0.00 46.01 +1.41 54 0 0 -49
11SEP26 485.00 P 0.00 0.00 0.00 51.00 +1.40 0 0 0 0
11SEP26 490.00 P 0.00 0.00 0.00 56.00 +1.40 0 0 0 0
11SEP26 495.00 P 0.00 0.00 0.00 61.00 +1.40 0 0 0 0
11SEP26 500.00 P 0.00 0.00 0.00 66.00 +1.40 0 0 0 0
11SEP26 505.00 P 0.00 0.00 0.00 71.00 +1.40 0 0 0 0
11SEP26 510.00 P 0.00 0.00 0.00 76.00 +1.40 0 0 0 0
11SEP26 515.00 P 0.00 0.00 0.00 81.00 +1.40 0 0 0 0
11SEP26 520.00 P 0.00 0.00 0.00 86.00 +1.40 0 0 0 0
11SEP26 525.00 P 0.00 0.00 0.00 91.00 +1.40 0 0 0 0
11SEP26 530.00 P 0.00 0.00 0.00 96.00 +1.40 0 0 0 0
11SEP26 535.00 P 0.00 0.00 0.00 101.00 +1.40 0 0 0 0
11SEP26 540.00 P 0.00 0.00 0.00 106.00 +1.40 0 0 0 0
11SEP26 545.00 P 0.00 0.00 0.00 111.00 +1.40 0 0 0 0
11SEP26 550.00 P 0.00 0.00 0.00 116.00 +1.40 0 0 0 0
11SEP26 555.00 P 0.00 0.00 0.00 121.00 +1.40 0 0 0 0
18SEP26 335.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
18SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 4 0
18SEP26 390.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
18SEP26 395.00 P 0.31 0.31 0.31 0.15 -0.04 29 33 104 +33
18SEP26 400.00 P 0.00 0.00 0.00 0.30 -0.07 29 0 70 0
18SEP26 405.00 P 0.77 0.77 0.77 0.56 -0.10 29 9 40 +9
18SEP26 410.00 P 1.13 1.18 0.91 0.94 -0.18 28 1,058 1,151 +978
18SEP26 415.00 P 1.53 1.70 1.50 1.58 -0.22 28 46 223 +42
18SEP26 420.00 P 2.72 2.80 2.46 2.55 -0.17 28 127 472 +110
18SEP26 425.00 P 4.30 4.30 3.44 3.89 -0.16 28 155 494 +118
18SEP26 430.00 P 5.76 6.10 4.75 5.65 -0.12 28 292 908 +262
18SEP26 435.00 P 8.00 8.50 7.10 7.94 +0.01 27 2,544 6,325 +2,056
18SEP26 440.00 P 10.50 11.45 10.18 10.73 +0.13 27 8 141 +8
18SEP26 445.00 P 16.04 16.04 13.37 13.97 +0.24 26 21 16 +11
18SEP26 450.00 P 17.50 17.50 17.50 17.62 +0.33 25 15 45 +15
18SEP26 455.00 P 0.00 0.00 0.00 21.64 +0.54 23 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 26.74 +1.08 28 2 2 +2
18SEP26 465.00 P 0.00 0.00 0.00 31.37 +1.38 28 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 36.15 +1.08 28 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 41.04 +1.20 28 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 46.01 +1.31 29 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 51.00 +1.37 0 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 56.00 +1.40 0 0 0 0
18SEP26 495.00 P 59.60 59.60 59.60 61.00 +1.40 0 12 6 +6
18SEP26 500.00 P 0.00 0.00 0.00 66.00 +1.40 0 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 71.00 +1.40 0 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 76.00 +1.40 0 0 0 0
18SEP26 515.00 P 0.00 0.00 0.00 81.00 +1.40 0 0 0 0
18SEP26 520.00 P 0.00 0.00 0.00 86.51 +1.91 64 0 0 0
18SEP26 525.00 P 0.00 0.00 0.00 91.51 +1.91 67 0 0 0
18SEP26 530.00 P 0.00 0.00 0.00 96.51 +1.91 70 0 0 0
18SEP26 535.00 P 0.00 0.00 0.00 101.51 +1.91 72 0 0 0
18SEP26 540.00 P 0.00 0.00 0.00 106.51 +1.91 75 0 0 0
18SEP26 545.00 P 0.00 0.00 0.00 111.51 +1.91 77 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 82 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 79 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 76 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 66 0 76 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 64 0 111 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 290 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 59 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 369 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 55 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 50 0 479 0
29SEP26 310.00 P 0.09 0.09 0.09 0.01 0.00 46 5 698 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 42 0 391 0
29SEP26 330.00 P 0.12 0.13 0.12 0.01 0.00 38 15 1,457 -15
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,188 0
29SEP26 350.00 P 0.00 0.00 0.00 0.02 0.00 32 0 2,111 0
29SEP26 360.00 P 0.00 0.00 0.00 0.05 0.00 31 0 5,269 0
29SEP26 370.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 5,602 0
29SEP26 380.00 P 0.55 0.59 0.55 0.31 -0.05 30 90 8,526 -16
29SEP26 390.00 P 0.93 0.95 0.83 0.72 -0.12 29 148 13,477 -8
29SEP26 400.00 P 1.63 1.69 1.35 1.47 -0.16 28 646 32,390 +170
29SEP26 410.00 P 2.85 3.15 2.69 2.82 -0.30 27 1,152 18,909 -789
29SEP26 420.00 P 5.50 5.60 4.66 5.11 -0.39 27 438 13,500 -102
29SEP26 430.00 P 9.20 9.52 7.83 8.68 -0.26 26 1,399 23,845 -486
29SEP26 440.00 P 14.44 15.00 12.64 13.95 +0.27 27 493 27,156 -353
29SEP26 450.00 P 20.00 21.70 20.00 20.49 +0.16 27 53 21,568 +18
29SEP26 460.00 P 27.37 27.90 27.37 28.12 +0.75 26 32 19,833 +15
29SEP26 470.00 P 38.00 38.80 37.80 36.57 -0.03 24 1,167 8,663 -174
29SEP26 480.00 P 50.00 50.00 50.00 46.81 +1.14 31 21 11,668 -2
29SEP26 490.00 P 55.89 57.20 55.50 56.35 +1.26 31 28 8,136 -5
29SEP26 500.00 P 67.20 68.00 67.20 67.12 +2.35 42 16 16,407 -16
29SEP26 510.00 P 74.27 76.45 74.26 76.02 +1.39 33 17 5,431 -1,285
29SEP26 520.00 P 0.00 0.00 0.00 86.86 -0.28 48 0 3,723 -1,504
29SEP26 530.00 P 0.00 0.00 0.00 96.51 +1.91 49 0 1,708 0
29SEP26 540.00 P 0.00 0.00 0.00 106.51 +1.91 53 3 4,032 -6,531
29SEP26 550.00 P 116.60 116.60 116.60 116.48 +1.88 56 290 4,555 -509
29SEP26 560.00 P 0.00 0.00 0.00 126.00 -2.34 0 0 4,715 -567
29SEP26 570.00 P 134.00 136.98 134.00 136.00 +1.40 0 908 1,301 -1,301
29SEP26 580.00 P 144.86 146.83 144.67 146.00 +1.40 0 131 328 0
29SEP26 590.00 P 0.00 0.00 0.00 156.55 +1.95 70 0 204 0
29SEP26 600.00 P 162.77 166.83 162.77 166.00 +1.40 0 194 11,714 0
29SEP26 610.00 P 174.85 175.62 174.85 176.00 +1.40 0 143 480 0
29SEP26 620.00 P 0.00 0.00 0.00 186.50 +1.90 78 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 196.50 +1.90 81 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 206.50 +1.90 84 0 686 0
29SEP26 650.00 P 215.21 215.61 215.21 216.00 +1.40 0 22 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 226.50 +1.90 90 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 236.50 +1.90 93 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 246.50 +1.90 95 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 256.50 +1.90 98 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 266.50 +1.90 100 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 276.50 +1.90 103 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 286.50 +1.90 105 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 296.49 +1.89 107 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 306.49 +1.89 110 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 316.49 +1.89 112 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 326.49 +1.89 114 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 336.49 +1.89 116 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 346.49 +1.89 119 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 356.49 +1.89 121 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 366.49 +1.89 123 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 376.49 +1.89 125 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 386.49 +1.89 127 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 396.49 +1.89 129 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 406.49 +1.89 131 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 416.49 +1.89 133 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 426.49 +1.89 135 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 436.48 +1.88 137 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 446.48 +1.88 139 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 456.48 +1.88 141 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 466.48 +1.88 143 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 476.48 +1.88 145 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 486.48 +1.88 147 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 496.00 +1.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 506.00 +1.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 516.00 +1.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 526.00 +1.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 536.00 +1.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 546.00 +1.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 556.00 +1.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 566.00 +1.40 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 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 47 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 0.13 0.13 0.13 0.01 0.00 36 46 46 +46
29OCT26 290.00 P 0.13 0.13 0.13 0.01 0.00 35 150 155 +150
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 0.01 -0.01 29 0 94 0
29OCT26 320.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 413 0
29OCT26 330.00 P 0.45 0.45 0.45 0.06 -0.04 29 30 1,141 0
29OCT26 340.00 P 0.00 0.00 0.00 0.14 -0.06 28 0 545 0
29OCT26 350.00 P 0.75 0.78 0.75 0.30 -0.11 28 50 2,012 +50
29OCT26 360.00 P 1.07 1.11 1.07 0.62 -0.16 28 68 1,265 +48
29OCT26 370.00 P 1.54 1.62 1.51 1.18 -0.20 28 182 1,319 +15
29OCT26 380.00 P 2.24 2.42 2.23 2.08 -0.22 28 106 2,238 -33
29OCT26 390.00 P 3.45 3.69 3.39 3.41 -0.09 28 168 5,160 -32
29OCT26 400.00 P 5.10 5.50 4.80 5.24 -0.09 28 691 7,318 +51
29OCT26 410.00 P 7.19 8.12 7.19 7.68 -0.15 28 694 7,144 +609
29OCT26 420.00 P 11.00 11.50 10.36 11.01 -0.04 28 665 7,588 +169
29OCT26 430.00 P 15.62 15.89 14.63 15.17 +0.12 27 845 5,334 +668
29OCT26 440.00 P 20.00 21.30 18.90 20.16 +0.23 27 96 10,439 +16
29OCT26 450.00 P 26.00 26.00 26.00 26.41 +0.44 28 1 7,101 0
29OCT26 460.00 P 34.00 34.50 34.00 33.37 +0.45 28 14 6,263 0
29OCT26 470.00 P 42.00 42.00 42.00 40.94 +0.32 28 13 3,288 +10
29OCT26 480.00 P 50.00 50.50 50.00 49.54 +0.99 29 24 3,983 0
29OCT26 490.00 P 59.35 59.51 59.35 57.42 +0.15 26 95 2,438 -60
29OCT26 500.00 P 66.27 68.40 66.27 67.12 +0.85 28 41 3,247 -29
29OCT26 510.00 P 0.00 0.00 0.00 77.51 +1.19 33 0 3,196 0
29OCT26 520.00 P 86.00 86.00 86.00 86.86 -0.28 33 1 637 0
29OCT26 530.00 P 96.80 97.00 96.80 96.60 +1.60 34 450 901 +450
29OCT26 540.00 P 0.00 0.00 0.00 106.81 +1.80 38 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 117.01 +2.20 42 0 202 0
29OCT26 560.00 P 0.00 0.00 0.00 126.82 -1.52 43 0 917 0
29OCT26 570.00 P 135.00 135.00 135.00 136.80 +2.18 45 1 46 +1
29OCT26 580.00 P 0.00 0.00 0.00 146.81 +2.21 48 0 0 -34
29OCT26 590.00 P 0.00 0.00 0.00 156.81 +2.21 50 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 166.80 +2.20 52 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 176.50 +1.90 52 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 186.50 +1.90 54 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 196.50 +1.90 56 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 206.50 +1.90 58 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 216.50 +1.90 60 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 226.50 +1.90 61 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 236.50 +1.90 63 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 246.50 +1.90 65 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 256.50 +1.90 67 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 266.50 +1.90 68 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 276.50 +1.90 70 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 286.50 +1.90 72 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 296.49 +1.89 73 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 306.49 +1.89 75 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 316.49 +1.89 76 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 326.49 +1.89 78 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 336.49 +1.89 79 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 346.49 +1.89 81 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 356.49 +1.89 82 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 366.49 +1.89 84 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 0.02 +0.01 33 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 260 0
27NOV26 290.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 590 0
27NOV26 320.00 P 0.00 0.00 0.00 0.36 +0.02 31 0 70 0
27NOV26 330.00 P 1.11 1.13 1.11 0.63 +0.03 31 4 1,339 +4
27NOV26 340.00 P 1.48 1.48 1.48 1.04 +0.03 31 10 539 +10
27NOV26 350.00 P 0.00 0.00 0.00 1.66 +0.04 31 0 453 0
27NOV26 360.00 P 2.77 2.77 2.77 2.54 +0.05 31 32 1,936 +30
27NOV26 370.00 P 3.71 3.80 3.71 3.68 -0.02 31 45 1,194 +5
27NOV26 380.00 P 5.24 5.26 4.95 5.07 0.00 30 219 977 -123
27NOV26 390.00 P 6.91 7.20 6.79 7.04 +0.04 30 411 2,120 -236
27NOV26 400.00 P 9.25 9.80 9.25 9.50 +0.10 30 632 6,696 +233
27NOV26 410.00 P 12.50 12.80 12.46 12.49 +0.07 29 29 2,774 +9
27NOV26 420.00 P 15.99 16.71 15.52 16.19 +0.09 29 310 4,123 +31
27NOV26 430.00 P 20.88 21.37 20.88 20.51 +0.11 29 50 2,538 -17
27NOV26 440.00 P 26.00 26.68 25.55 25.70 +0.20 29 123 5,423 +18
27NOV26 450.00 P 31.50 32.73 31.50 31.48 +0.41 29 562 7,806 +435
27NOV26 460.00 P 38.10 38.10 38.10 38.37 +0.89 30 20 2,648 +16
27NOV26 470.00 P 0.00 0.00 0.00 45.29 +0.37 29 0 3,676 0
27NOV26 480.00 P 0.00 0.00 0.00 52.96 -0.33 29 0 1,429 0
27NOV26 490.00 P 61.00 61.00 61.00 62.54 +1.29 32 5 837 0
27NOV26 500.00 P 70.60 70.70 70.60 72.10 +2.40 34 10 1,502 +5
27NOV26 510.00 P 0.00 0.00 0.00 79.91 +1.55 33 0 1,579 0
27NOV26 520.00 P 0.00 0.00 0.00 88.50 +1.30 33 0 698 0
27NOV26 530.00 P 0.00 0.00 0.00 98.19 +1.67 34 0 382 0
27NOV26 540.00 P 0.00 0.00 0.00 107.39 +2.29 34 0 100 0
27NOV26 550.00 P 115.00 115.50 115.00 117.12 +1.92 35 3 844 +3
27NOV26 560.00 P 0.00 0.00 0.00 127.01 -1.33 37 0 42 0
27NOV26 570.00 P 0.00 0.00 0.00 137.01 +2.17 39 0 168 0
27NOV26 580.00 P 0.00 0.00 0.00 147.01 +2.33 41 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 157.01 +2.40 43 0 75 0
27NOV26 600.00 P 0.00 0.00 0.00 166.95 +2.35 44 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 176.50 +1.90 43 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 186.50 +1.90 45 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 196.50 +1.90 47 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 206.50 +1.90 48 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 216.50 +1.90 50 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 226.50 +1.90 51 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 236.50 +1.90 53 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 246.50 +1.90 54 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 256.50 +1.90 56 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 266.50 +1.90 57 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 276.50 +1.90 59 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 286.50 +1.90 60 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 296.49 +1.89 61 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 306.49 +1.89 63 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 316.49 +1.89 64 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 326.49 +1.89 65 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 336.49 +1.89 67 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 346.49 +1.89 68 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 356.49 +1.89 69 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 0.01 -0.01 29 0 384 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 185 0
30DEC26 275.00 P 0.00 0.00 0.00 0.02 -0.03 28 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.03 -0.05 28 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.04 -0.07 27 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.05 -0.10 27 0 154 0
30DEC26 295.00 P 0.89 0.92 0.89 0.08 -0.12 27 10 95 +10
30DEC26 300.00 P 0.00 0.00 0.00 0.11 -0.17 27 0 358 0
30DEC26 310.00 P 0.00 0.00 0.00 0.22 -0.24 27 0 705 0
30DEC26 320.00 P 0.00 0.00 0.00 0.43 -0.33 27 0 1,137 0
30DEC26 330.00 P 0.00 0.00 0.00 0.80 -0.42 28 0 1,140 0
30DEC26 340.00 P 2.55 2.55 2.54 1.36 -0.58 28 30 975 -30
30DEC26 350.00 P 3.25 3.32 3.25 2.19 -0.69 28 45 9,339 +44
30DEC26 360.00 P 4.25 4.25 4.25 3.34 -0.78 28 10 3,988 0
30DEC26 370.00 P 5.75 5.76 5.41 4.89 -0.72 29 35 3,383 -3
30DEC26 380.00 P 7.60 7.70 7.55 6.97 -0.43 29 25 14,804 +24
30DEC26 390.00 P 9.20 10.00 9.20 9.58 -0.03 29 25 7,249 -16
30DEC26 400.00 P 12.45 12.88 12.25 12.29 -0.16 29 364 31,736 +325
30DEC26 410.00 P 15.57 16.15 15.55 15.60 -0.15 29 18 10,015 +5
30DEC26 420.00 P 19.60 20.30 19.55 19.81 +0.27 29 121 14,659 +33
30DEC26 430.00 P 23.82 25.10 23.23 24.34 +0.32 29 195 23,670 +69
30DEC26 440.00 P 30.00 30.00 28.90 29.66 +0.61 29 20 13,700 +6
30DEC26 450.00 P 35.48 35.50 35.48 35.24 +0.43 29 15 20,820 +5
30DEC26 460.00 P 0.00 0.00 0.00 41.52 +0.33 29 7 10,564 +7
30DEC26 470.00 P 49.00 50.00 49.00 48.29 +0.12 29 1,150 8,604 +1,120
30DEC26 480.00 P 56.40 56.40 56.40 56.14 +0.61 29 1 8,185 +1
30DEC26 490.00 P 0.00 0.00 0.00 64.78 +1.52 31 0 6,100 0
30DEC26 500.00 P 72.00 72.50 72.00 72.50 +2.68 30 7 21,300 +2
30DEC26 510.00 P 0.00 0.00 0.00 81.26 +0.83 31 0 7,673 0
30DEC26 520.00 P 88.00 88.00 88.00 88.50 +0.47 28 1 5,061 +1
30DEC26 530.00 P 99.61 99.68 99.61 99.23 +1.10 32 60 5,728 0
30DEC26 540.00 P 0.00 0.00 0.00 107.53 -1.58 30 3 2,287 +3
30DEC26 550.00 P 118.88 118.88 118.88 117.55 +1.23 32 1 11,523 +1
30DEC26 560.00 P 0.00 0.00 0.00 127.01 -1.33 32 0 4,880 0
30DEC26 570.00 P 0.00 0.00 0.00 137.01 +1.69 34 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 147.01 +2.01 36 0 6,482 0
30DEC26 590.00 P 0.00 0.00 0.00 157.01 +2.23 37 0 3,832 0
30DEC26 600.00 P 0.00 0.00 0.00 166.95 +2.29 39 0 21,846 0
30DEC26 610.00 P 176.69 177.17 176.69 176.50 +1.90 38 60 5,129 -60
30DEC26 620.00 P 0.00 0.00 0.00 186.72 +2.12 41 0 1,908 0
30DEC26 630.00 P 0.00 0.00 0.00 196.72 +2.12 42 0 1,710 -750
30DEC26 640.00 P 0.00 0.00 0.00 206.57 +1.97 43 0 1,495 0
30DEC26 650.00 P 0.00 0.00 0.00 216.58 +1.98 44 0 30 -1,900
30DEC26 660.00 P 225.55 225.55 225.55 226.50 +1.90 45 52 160 -31
30DEC26 670.00 P 0.00 0.00 0.00 236.57 +1.97 47 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 246.57 +1.97 48 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 256.57 +1.97 50 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 266.50 +1.90 50 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 276.50 +1.90 52 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 286.50 +1.90 53 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 296.51 +1.91 54 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 306.51 +1.91 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 316.51 +1.91 56 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 326.51 +1.91 57 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 336.49 +1.89 58 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 346.51 +1.91 60 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 356.49 +1.89 61 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 366.51 +1.91 62 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 376.49 +1.89 63 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 386.49 +1.89 64 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 396.50 +1.90 65 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 406.50 +1.90 66 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 416.49 +1.89 67 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 426.49 +1.89 68 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 436.50 +1.90 69 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 446.48 +1.88 70 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 456.50 +1.90 71 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 466.50 +1.90 72 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 476.48 +1.88 72 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 486.49 +1.89 73 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 496.00 +1.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 506.00 +1.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 516.00 +1.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 526.00 +1.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 536.00 +1.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 546.00 +1.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 556.00 +1.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 566.00 +1.40 0 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 -0.03 28 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 -0.04 29 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 -0.05 29 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 -0.06 29 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.08 -0.07 29 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.11 -0.10 29 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.14 -0.12 29 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.20 -0.13 29 0 88 0
30MAR27 265.00 P 0.00 0.00 0.00 0.25 -0.18 29 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.33 -0.19 29 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.43 -0.23 29 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 0.54 -0.27 29 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 0.69 -0.27 29 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 0.88 -0.31 29 0 88 0
30MAR27 295.00 P 0.00 0.00 0.00 1.07 -0.35 29 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 1.31 -0.37 29 0 604 0
30MAR27 310.00 P 0.00 0.00 0.00 1.92 -0.45 29 0 2,193 0
30MAR27 320.00 P 0.00 0.00 0.00 2.79 -0.57 30 0 473 0
30MAR27 330.00 P 4.54 4.54 4.54 3.86 -0.43 30 1 1,298 +1
30MAR27 340.00 P 5.62 5.62 5.62 5.25 -0.52 30 2 3,359 +2
30MAR27 350.00 P 0.00 0.00 0.00 6.89 -0.21 30 0 12,584 0
30MAR27 360.00 P 0.00 0.00 0.00 8.84 -0.09 30 0 7,656 0
30MAR27 370.00 P 11.10 11.10 11.10 10.97 -0.24 29 3 4,076 0
30MAR27 380.00 P 13.30 13.30 13.30 13.40 -0.27 29 2 4,091 0
30MAR27 390.00 P 16.26 16.72 16.26 16.39 -0.31 29 12 4,997 -8
30MAR27 400.00 P 19.50 20.10 19.50 19.80 -0.15 29 12 22,031 +5
30MAR27 410.00 P 22.64 23.75 22.64 23.69 -0.02 29 187 25,891 +162
30MAR27 420.00 P 0.00 0.00 0.00 28.00 +0.21 29 0 13,951 0
30MAR27 430.00 P 0.00 0.00 0.00 32.67 +0.36 29 0 6,417 0
30MAR27 440.00 P 38.20 38.20 38.20 37.83 +0.56 29 1 5,950 -1
30MAR27 450.00 P 43.82 43.82 43.82 43.46 +0.52 29 2 7,275 0
30MAR27 460.00 P 0.00 0.00 0.00 49.56 +0.47 29 0 3,731 0
30MAR27 470.00 P 54.95 56.53 54.95 56.53 +0.58 29 60 6,258 0
30MAR27 480.00 P 0.00 0.00 0.00 62.70 +0.72 29 0 6,865 0
30MAR27 490.00 P 0.00 0.00 0.00 71.98 +1.11 31 0 7,081 0
30MAR27 500.00 P 0.00 0.00 0.00 79.50 +1.74 31 0 7,628 0
30MAR27 510.00 P 0.00 0.00 0.00 87.43 +1.82 31 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 95.58 +1.90 31 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 101.29 -0.47 28 0 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 112.47 +2.08 31 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 124.78 +5.69 36 0 1,212 0
30MAR27 560.00 P 0.00 0.00 0.00 129.99 +1.65 32 0 2,578 0
30MAR27 570.00 P 0.00 0.00 0.00 138.99 +1.97 32 0 616 0
30MAR27 580.00 P 147.00 147.00 147.00 148.66 +2.20 33 2 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 158.01 +2.44 33 0 369 0
30MAR27 600.00 P 0.00 0.00 0.00 167.54 +2.61 33 0 2,715 0
30MAR27 610.00 P 0.00 0.00 0.00 177.22 +2.61 34 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 187.11 +2.10 35 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 197.11 +2.41 36 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 207.12 +2.47 37 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 217.07 +2.31 38 0 4,245 0
30MAR27 660.00 P 0.00 0.00 0.00 227.06 +2.46 39 0 1,080 -200
30MAR27 670.00 P 0.00 0.00 0.00 237.01 +2.41 40 0 380 0
30MAR27 680.00 P 0.00 0.00 0.00 247.01 +2.41 41 0 543 -146
30MAR27 690.00 P 0.00 0.00 0.00 256.57 +1.97 40 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 266.50 +1.90 41 0 0 -213
30MAR27 710.00 P 0.00 0.00 0.00 276.50 +1.90 42 0 0 -60
30MAR27 720.00 P 0.00 0.00 0.00 286.50 +1.90 43 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 296.51 +1.91 44 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 306.51 +1.91 45 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 316.51 +1.91 46 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 326.51 +1.91 47 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 336.49 +1.89 48 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 346.51 +1.91 49 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 356.49 +1.89 50 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 366.51 +1.91 51 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 376.49 +1.89 51 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 386.49 +1.89 52 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 396.50 +1.90 53 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 406.50 +1.90 54 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 416.49 +1.89 54 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 1.20 +0.96 41 0 10 0
29JUN27 220.00 P 0.00 0.00 0.00 1.32 +1.03 41 0 81 0
29JUN27 225.00 P 0.00 0.00 0.00 1.58 +1.22 41 0 120 0
29JUN27 230.00 P 0.00 0.00 0.00 1.80 +1.35 40 0 110 0
29JUN27 235.00 P 0.00 0.00 0.00 2.02 +1.47 40 0 79 0
29JUN27 240.00 P 0.00 0.00 0.00 2.25 +1.58 40 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 2.57 +1.75 40 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 2.89 +1.91 39 0 36 0
29JUN27 255.00 P 0.00 0.00 0.00 3.21 +2.05 39 0 51 0
29JUN27 260.00 P 2.35 2.35 2.26 3.43 +2.03 39 30 33 +1
29JUN27 265.00 P 0.00 0.00 0.00 3.96 +2.33 39 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 4.41 +2.52 38 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 4.86 +2.62 38 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 5.31 +2.71 38 0 5 0
29JUN27 285.00 P 0.00 0.00 0.00 5.82 +2.87 38 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 6.44 +3.01 37 0 172 0
29JUN27 295.00 P 0.00 0.00 0.00 7.06 +3.13 37 0 360 0
29JUN27 300.00 P 0.00 0.00 0.00 7.67 +3.23 37 0 923 0
29JUN27 310.00 P 0.00 0.00 0.00 8.77 +3.06 36 0 2,941 0
29JUN27 320.00 P 0.00 0.00 0.00 10.37 +3.26 36 0 3,372 0
29JUN27 330.00 P 0.00 0.00 0.00 11.97 +3.07 35 0 521 0
29JUN27 340.00 P 9.95 10.16 9.95 14.01 +3.55 35 1,315 1,969 +1,312
29JUN27 350.00 P 0.00 0.00 0.00 16.08 +3.32 34 0 6,662 0
29JUN27 360.00 P 0.00 0.00 0.00 18.43 +3.28 33 0 1,553 0
29JUN27 370.00 P 0.00 0.00 0.00 21.05 +3.01 33 0 2,638 0
29JUN27 380.00 P 20.40 20.40 20.40 23.70 +2.64 32 1 1,695 +1
29JUN27 390.00 P 23.70 23.70 23.70 26.94 +2.40 32 1 1,779 0
29JUN27 400.00 P 0.00 0.00 0.00 30.17 +1.92 31 0 1,332 0
29JUN27 410.00 P 31.86 31.86 31.86 33.82 +1.54 31 1,322 3,520 +1,302
29JUN27 420.00 P 36.50 36.50 36.43 37.71 +0.98 30 55 2,707 -45
29JUN27 430.00 P 0.00 0.00 0.00 41.77 +0.51 30 0 2,530 0
29JUN27 440.00 P 46.41 46.41 45.23 46.36 -0.08 29 52 4,322 +52
29JUN27 450.00 P 50.90 52.85 50.90 52.06 +0.41 29 174 2,842 +123
29JUN27 460.00 P 0.00 0.00 0.00 58.32 +0.76 29 0 960 0
29JUN27 470.00 P 0.00 0.00 0.00 64.75 +1.03 29 0 1,558 0
29JUN27 480.00 P 71.25 72.60 71.25 71.35 +0.47 29 2 1,499 0
29JUN27 490.00 P 0.00 0.00 0.00 79.25 +1.63 30 0 809 0
29JUN27 500.00 P 0.00 0.00 0.00 85.66 +0.65 30 0 2,900 0
29JUN27 510.00 P 0.00 0.00 0.00 94.19 +1.78 30 0 497 0
29JUN27 520.00 P 100.00 100.00 100.00 100.51 +0.21 29 10 758 0
29JUN27 530.00 P 0.00 0.00 0.00 109.89 +1.81 31 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 117.99 +2.00 31 0 1,226 0
29JUN27 550.00 P 0.00 0.00 0.00 131.94 +7.61 36 0 617 0
29JUN27 560.00 P 0.00 0.00 0.00 134.65 +2.17 31 0 100 0
29JUN27 570.00 P 0.00 0.00 0.00 143.26 +1.85 31 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 151.89 +2.07 31 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 160.75 +2.14 31 0 79 0
29JUN27 600.00 P 168.90 168.90 168.90 170.27 +1.98 32 30 5,199 0
29JUN27 610.00 P 0.00 0.00 0.00 179.29 +2.22 32 0 318 0
29JUN27 620.00 P 0.00 0.00 0.00 188.53 +2.33 32 0 378 0
29JUN27 630.00 P 0.00 0.00 0.00 197.96 +2.42 32 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 207.85 +2.45 33 0 553 0
29JUN27 650.00 P 0.00 0.00 0.00 217.25 +2.29 33 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 227.20 +2.23 34 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 237.20 +2.43 35 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 247.10 +2.50 36 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 256.90 +2.30 36 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 266.84 +2.24 37 0 33 0
29JUN27 710.00 P 0.00 0.00 0.00 276.80 +2.20 38 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 286.80 +2.20 38 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 296.80 +2.20 39 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 306.79 +2.19 40 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 316.80 +2.20 41 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 326.80 +1.99 42 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 336.49 +1.89 42 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 346.51 +1.91 43 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 356.49 +1.89 43 0 0 0
29SEP27 215.00 P 1.72 1.72 1.72 1.20 +0.60 36 12 34 +12
29SEP27 220.00 P 0.00 0.00 0.00 1.32 +0.62 36 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 1.58 +0.72 36 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 1.80 +0.78 36 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 2.02 +0.83 35 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 2.25 +0.78 35 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 2.57 +0.85 35 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 2.89 +0.92 35 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 3.21 +0.89 35 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 3.43 +0.75 34 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 3.96 +0.91 34 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 4.41 +0.96 34 0 30 0
29SEP27 275.00 P 0.00 0.00 0.00 4.86 +0.88 34 0 30 0
29SEP27 280.00 P 0.00 0.00 0.00 5.31 +0.80 33 0 33 0
29SEP27 285.00 P 0.00 0.00 0.00 5.82 +0.78 33 0 4 0
29SEP27 290.00 P 0.00 0.00 0.00 6.44 +0.96 33 0 28 0
29SEP27 295.00 P 0.00 0.00 0.00 7.06 +0.87 33 0 46 0
29SEP27 300.00 P 0.00 0.00 0.00 7.67 +0.77 33 0 183 0
29SEP27 310.00 P 0.00 0.00 0.00 8.77 +0.62 32 0 47 0
29SEP27 320.00 P 9.80 9.80 9.80 10.37 +0.07 31 1 43 +1
29SEP27 330.00 P 0.00 0.00 0.00 11.97 +0.10 31 0 25 0
29SEP27 340.00 P 0.00 0.00 0.00 14.01 -0.25 31 0 19 0
29SEP27 350.00 P 0.00 0.00 0.00 16.08 -0.60 30 0 12 0
29SEP27 360.00 P 0.00 0.00 0.00 18.60 -0.95 30 0 23 0
29SEP27 370.00 P 21.75 21.75 21.75 21.37 -1.24 29 6 1,046 +6
29SEP27 380.00 P 0.00 0.00 0.00 24.79 -1.10 29 0 291 0
29SEP27 390.00 P 0.00 0.00 0.00 28.73 -0.91 29 0 112 0
29SEP27 400.00 P 32.10 32.85 31.98 32.72 -0.70 29 40 181 +40
29SEP27 410.00 P 0.00 0.00 0.00 37.29 -0.45 29 0 100 0
29SEP27 420.00 P 40.96 42.00 40.96 42.03 -0.21 29 4 47 +4
29SEP27 430.00 P 46.90 46.90 45.82 46.97 +0.13 29 37 360 +37
29SEP27 440.00 P 51.35 52.50 51.35 52.45 +0.37 29 47 133 +40
29SEP27 450.00 P 57.33 57.33 57.33 57.97 +0.63 29 40 580 +40
29SEP27 460.00 P 0.00 0.00 0.00 64.04 +0.84 29 0 158 0
29SEP27 470.00 P 70.44 70.60 68.87 70.51 +0.97 29 79 162 +79
29SEP27 480.00 P 0.00 0.00 0.00 77.02 +0.94 30 0 8 0
29SEP27 490.00 P 0.00 0.00 0.00 84.24 +1.43 30 0 6 0
29SEP27 500.00 P 0.00 0.00 0.00 91.33 +1.44 30 0 3 0
29SEP27 510.00 P 0.00 0.00 0.00 98.93 +1.65 30 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 106.49 +1.52 30 0 2 0
29SEP27 530.00 P 112.49 112.84 112.49 114.30 +1.81 30 6 12 +6
29SEP27 540.00 P 0.00 0.00 0.00 122.19 +1.85 31 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 131.94 +3.63 32 0 68 0
29SEP27 560.00 P 0.00 0.00 0.00 138.46 +2.02 31 0 44 0
29SEP27 570.00 P 0.00 0.00 0.00 146.75 +2.02 31 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 155.26 +2.09 31 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 163.77 +2.11 31 0 1 0
29SEP27 600.00 P 173.00 173.00 173.00 172.40 +2.20 31 1 4 +1
29SEP27 610.00 P 0.00 0.00 0.00 181.22 +2.22 31 0 4 0
29SEP27 620.00 P 188.53 188.53 188.42 194.87 +7.03 35 92 128 +92
29SEP27 630.00 P 200.00 200.00 200.00 199.55 +2.42 31 1 76 +1
29SEP27 640.00 P 0.00 0.00 0.00 208.20 +2.10 31 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 217.60 +2.51 31 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 227.20 -0.12 31 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 237.20 +0.46 32 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 247.10 +0.89 32 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 256.90 +1.12 33 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 266.84 +1.46 34 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 276.80 +1.69 34 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 286.80 +1.87 35 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 296.80 +2.05 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 306.79 +2.18 37 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 316.80 +2.20 38 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 326.80 +1.99 38 0 0 0
TOTAL PUT 27,863 1,063,877 -4,912
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$ 131.700
29SEP26 62.50 C 0.00 0.00 0.00 70.04 +0.86 188 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 67.56 +0.84 180 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 65.07 +0.95 172 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 62.56 +1.02 163 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.06 +0.84 155 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.58 +0.95 148 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.08 +0.87 141 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 52.59 +1.03 134 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 50.08 +1.08 126 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.60 +0.98 120 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 45.12 +0.97 114 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.60 +1.10 107 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.12 +0.96 101 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 37.62 +0.94 94 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 35.15 +0.77 89 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 32.64 +1.04 83 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 30.17 +1.06 77 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.66 +1.15 71 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 25.11 +0.92 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 22.54 +0.84 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.99 +0.76 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.94 +0.17 27 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 14.52 +0.15 27 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 12.16 +0.11 27 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 9.93 +0.07 27 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 7.86 +0.02 27 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 6.02 -0.02 27 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 4.45 -0.05 27 0 271 0
29SEP26 132.50 C 0.00 0.00 0.00 3.11 -0.03 27 0 39 0
29SEP26 135.00 C 2.96 2.96 2.96 2.17 -0.14 28 2 219 +1
29SEP26 137.50 C 1.80 1.80 1.45 1.37 -0.08 27 6 189 +6
29SEP26 140.00 C 0.00 0.00 0.00 0.85 -0.08 27 0 145 0
29SEP26 142.50 C 0.00 0.00 0.00 0.53 -0.04 28 0 54 0
29SEP26 145.00 C 0.00 0.00 0.00 0.29 -0.07 27 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 0.17 -0.03 28 0 168 0
29SEP26 150.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 48 0
29SEP26 152.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.03 0.00 29 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 30.46 +1.29 50 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 27.66 +0.31 41 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 25.51 +1.13 43 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 23.04 +0.84 39 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 20.62 +0.76 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 17.75 +0.15 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 15.56 +0.13 28 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 13.49 +0.12 28 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 11.55 +0.10 28 0 15 0
29OCT26 125.00 C 0.00 0.00 0.00 9.77 +0.08 28 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 8.22 -0.03 29 0 75 0
29OCT26 130.00 C 0.00 0.00 0.00 6.51 -0.30 27 0 159 0
29OCT26 132.50 C 0.00 0.00 0.00 5.31 -0.02 27 0 45 0
29OCT26 135.00 C 5.61 5.61 5.60 4.31 -0.14 28 25 94 +15
29OCT26 137.50 C 4.50 4.50 4.50 3.34 -0.19 28 15 30 -8
29OCT26 140.00 C 3.59 3.59 3.59 2.68 -0.08 28 15 89 0
29OCT26 142.50 C 0.00 0.00 0.00 2.04 -0.08 28 0 33 0
29OCT26 145.00 C 2.03 2.03 2.03 1.54 -0.07 28 5 111 +5
29OCT26 147.50 C 1.36 1.36 1.36 1.15 -0.05 28 15 395 -15
29OCT26 150.00 C 0.00 0.00 0.00 0.83 -0.06 28 0 875 0
29OCT26 152.50 C 0.65 0.65 0.65 0.64 -0.01 28 5 52 +5
29OCT26 155.00 C 0.51 0.51 0.51 0.46 -0.01 28 2 399 -2
29OCT26 157.50 C 0.39 0.39 0.39 0.33 0.00 28 3 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.23 0.00 28 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.16 0.00 28 0 139 0
29OCT26 165.00 C 0.00 0.00 0.00 0.11 0.00 28 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.08 0.00 29 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.05 0.00 28 0 4 0
27NOV26 107.50 C 0.00 0.00 0.00 25.92 +0.68 36 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 23.62 +0.59 34 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 21.61 +0.75 35 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 19.45 +0.66 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 16.89 +0.08 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 15.00 +0.06 30 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 13.24 -0.02 30 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 11.59 -0.02 30 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 10.00 -0.15 30 0 8 0
27NOV26 130.00 C 9.25 9.25 9.25 8.62 -0.14 30 2 17 +2
27NOV26 132.50 C 0.00 0.00 0.00 7.40 -0.14 30 0 5 0
27NOV26 135.00 C 0.00 0.00 0.00 6.32 -0.06 30 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 5.40 -0.10 30 0 58 0
27NOV26 140.00 C 0.00 0.00 0.00 4.54 -0.09 30 0 10 0
27NOV26 142.50 C 0.00 0.00 0.00 3.80 -0.11 30 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 3.17 -0.03 30 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 2.60 -0.08 30 0 60 0
27NOV26 150.00 C 0.00 0.00 0.00 2.16 +0.03 30 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 1.70 -0.04 30 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 1.37 -0.04 30 0 75 0
27NOV26 157.50 C 0.00 0.00 0.00 1.10 -0.03 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.88 -0.03 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.70 -0.02 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.55 -0.02 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.43 -0.02 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 65.22 +0.28 65 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 62.85 +0.38 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 60.40 +0.61 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.92 +0.37 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.45 +0.36 56 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.00 +0.36 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 50.54 +0.34 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.15 +0.30 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 45.68 +0.33 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.27 +0.34 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 40.85 +0.23 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.45 +0.22 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 36.07 +0.22 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.72 +0.25 39 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 31.37 +0.16 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.12 +0.17 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 26.88 +0.71 35 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 24.82 +0.78 35 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 22.70 +0.77 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 20.67 +0.70 33 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 18.19 +0.08 30 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 16.41 +0.06 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 14.74 +0.05 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 13.16 -0.05 30 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.69 -0.13 30 0 75 0
30DEC26 130.00 C 0.00 0.00 0.00 10.34 -0.12 30 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 9.10 -0.13 30 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 7.98 -0.12 30 0 45 0
30DEC26 137.50 C 7.14 7.14 7.14 6.98 -0.11 30 2 16 +2
30DEC26 140.00 C 0.00 0.00 0.00 6.06 -0.12 30 0 98 0
30DEC26 142.50 C 0.00 0.00 0.00 5.25 -0.10 30 0 45 0
30DEC26 145.00 C 0.00 0.00 0.00 4.56 -0.06 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 3.91 -0.06 30 0 90 0
30DEC26 150.00 C 3.47 3.47 3.47 3.45 +0.05 31 15 68 +15
30DEC26 152.50 C 0.00 0.00 0.00 2.87 -0.03 30 0 11 0
30DEC26 155.00 C 0.00 0.00 0.00 2.44 -0.03 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 2.06 -0.03 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 1.74 -0.03 30 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 1.46 -0.03 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 1.23 -0.02 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.02 -0.06 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.85 -0.02 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 54.44 +0.68 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 52.06 +0.68 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.70 +0.69 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.35 +0.67 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 45.02 +0.64 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 42.67 +0.80 41 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 40.35 +0.74 40 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 38.09 +0.67 39 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.87 +0.60 38 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 33.71 +0.30 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 31.62 +0.32 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.59 +0.47 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.63 +0.41 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 25.75 +0.33 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.94 +0.76 34 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 22.22 +0.70 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 19.98 +0.04 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 18.46 +0.03 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.11 -0.08 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.74 -0.13 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.51 -0.06 32 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 13.29 -0.07 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.16 -0.06 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 11.10 -0.06 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 10.12 -0.06 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 9.20 -0.06 32 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 8.35 -0.06 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 7.57 -0.06 32 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 6.91 +0.01 32 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 6.22 -0.03 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 5.79 -0.04 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 5.22 -0.05 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.71 -0.04 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.24 -0.04 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 3.81 -0.04 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.42 +0.06 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.98 -0.04 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 43.68 +0.28 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 41.51 +0.21 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 39.35 +0.16 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 37.30 +0.16 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 35.26 +0.40 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 33.33 +0.14 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.44 +0.14 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.60 +0.31 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.89 +0.32 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.17 +0.28 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.59 +0.83 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.06 +0.78 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 21.55 +0.73 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 19.83 -0.07 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.32 +0.08 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 17.06 +0.09 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 16.06 -0.06 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.00 +0.01 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 13.79 +0.07 32 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 12.95 +0.01 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 12.02 +0.01 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 11.14 0.00 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 10.32 0.00 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 9.55 -0.01 32 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 8.84 -0.01 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 8.13 -0.20 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 7.54 -0.19 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 6.99 -0.18 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 6.44 -0.17 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 5.90 -0.15 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 5.48 -0.14 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 5.07 -0.13 32 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 33.24 +0.51 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 31.58 +0.51 35 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 29.92 +0.47 35 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 28.36 +0.48 35 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 26.89 +0.50 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 25.42 +0.47 34 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 24.01 +0.44 34 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 22.26 +0.02 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 20.99 -0.15 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 19.79 -0.14 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 18.64 +0.02 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 17.54 -0.19 33 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 16.50 -0.19 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 15.52 -0.18 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 14.64 -0.12 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 13.76 -0.11 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 13.01 -0.02 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 12.20 -0.04 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 11.45 +0.12 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 10.71 -0.08 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 10.03 -0.08 33 0 0 0
TOTAL CALL 112 12,021 +26
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 87 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 36 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 211 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 174 0
29SEP26 112.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 913 0
29SEP26 115.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.13 -0.04 28 0 362 0
29SEP26 120.00 P 0.00 0.00 0.00 0.27 -0.09 27 0 215 0
29SEP26 122.50 P 0.51 0.58 0.51 0.55 -0.12 28 12 930 +10
29SEP26 125.00 P 0.80 0.80 0.80 0.98 -0.18 28 1 378 0
29SEP26 127.50 P 1.43 1.48 1.42 1.67 -0.17 28 32 705 +12
29SEP26 130.00 P 2.06 2.53 2.06 2.60 -0.13 28 25 254 +17
29SEP26 132.50 P 0.00 0.00 0.00 3.80 -0.11 28 0 113 0
29SEP26 135.00 P 0.00 0.00 0.00 5.24 -0.29 27 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 7.01 -0.28 27 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 8.99 -0.28 27 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 11.15 -0.26 27 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 13.45 -0.24 27 0 16 0
29SEP26 147.50 P 0.00 0.00 0.00 15.85 -0.22 27 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 18.30 -0.21 0 0 40 0
29SEP26 152.50 P 0.00 0.00 0.00 20.80 -0.20 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 23.30 -0.20 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 25.80 -0.35 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 28.30 -0.31 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 30.80 -0.20 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.30 -0.20 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.80 -0.37 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 38.30 -0.20 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.04 0.00 29 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.21 -0.03 28 0 2 0
29OCT26 112.50 P 0.54 0.54 0.54 0.37 -0.03 28 1 154 +1
29OCT26 115.00 P 0.00 0.00 0.00 0.59 -0.04 28 0 161 0
29OCT26 117.50 P 0.00 0.00 0.00 0.91 -0.06 28 0 11 0
29OCT26 120.00 P 0.00 0.00 0.00 1.35 -0.07 29 0 109 0
29OCT26 122.50 P 1.84 1.84 1.84 1.92 -0.09 29 2 117 0
29OCT26 125.00 P 0.00 0.00 0.00 2.66 -0.11 29 0 90 0
29OCT26 127.50 P 3.14 3.14 3.14 3.56 -0.14 29 2 69 +2
29OCT26 130.00 P 0.00 0.00 0.00 4.63 -0.14 29 0 80 0
29OCT26 132.50 P 0.00 0.00 0.00 5.89 -0.11 29 0 75 0
29OCT26 135.00 P 6.85 7.22 6.85 7.22 -0.20 28 17 68 +15
29OCT26 137.50 P 8.03 8.03 8.03 8.74 -0.18 28 15 37 0
29OCT26 140.00 P 0.00 0.00 0.00 10.49 -0.19 28 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 12.39 -0.20 28 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 14.41 -0.20 28 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 16.54 -0.20 28 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 18.76 -0.20 28 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 21.06 -0.20 28 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 23.43 -0.20 28 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 25.85 -0.30 28 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 28.31 -0.45 28 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 30.80 -0.20 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 33.30 -0.20 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 35.80 -0.37 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 38.30 -0.20 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.51 -0.05 30 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.75 -0.06 30 0 3 0
27NOV26 112.50 P 0.00 0.00 0.00 1.06 -0.07 30 0 45 0
27NOV26 115.00 P 0.00 0.00 0.00 1.49 -0.10 30 0 16 0
27NOV26 117.50 P 0.00 0.00 0.00 1.98 -0.12 30 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 2.62 -0.12 30 0 25 0
27NOV26 122.50 P 0.00 0.00 0.00 3.37 -0.15 30 0 23 0
27NOV26 125.00 P 0.00 0.00 0.00 4.24 -0.09 31 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 5.15 -0.14 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 6.30 -0.09 30 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 7.54 -0.08 30 0 22 0
27NOV26 135.00 P 0.00 0.00 0.00 8.90 -0.11 30 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 10.09 -0.53 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 12.03 -0.23 30 0 5 0
27NOV26 142.50 P 12.55 12.55 12.55 13.79 -0.23 30 7 7 +7
27NOV26 145.00 P 0.00 0.00 0.00 15.67 -0.23 30 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 17.61 -0.23 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 19.69 -0.23 30 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 21.82 -0.22 30 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 23.51 -0.58 25 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 25.85 -0.51 24 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 28.49 -0.27 28 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 30.98 -0.21 30 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 33.42 -0.17 31 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 35.83 -0.34 30 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 38.30 -0.20 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 32 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 0.00 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.12 0.00 31 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.18 -0.01 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.26 -0.03 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.38 -0.03 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.55 -0.04 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.77 -0.05 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.04 -0.06 30 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.39 -0.07 30 0 506 0
30DEC26 112.50 P 0.00 0.00 0.00 1.82 -0.09 30 0 531 0
30DEC26 115.00 P 0.00 0.00 0.00 2.38 -0.11 31 0 594 0
30DEC26 117.50 P 0.00 0.00 0.00 3.03 -0.11 31 0 175 0
30DEC26 120.00 P 0.00 0.00 0.00 3.76 -0.13 31 0 726 0
30DEC26 122.50 P 0.00 0.00 0.00 4.58 -0.09 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 5.48 -0.01 31 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 6.49 -0.08 31 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 7.64 -0.08 31 0 31 0
30DEC26 132.50 P 8.39 8.39 8.39 8.90 -0.06 31 2 2 +2
30DEC26 135.00 P 0.00 0.00 0.00 10.27 -0.07 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 11.51 -0.42 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 13.31 -0.20 30 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 15.01 -0.21 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 16.78 -0.22 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 18.67 -0.21 30 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 20.61 -0.22 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 22.65 -0.22 30 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 24.25 -0.71 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.10 -0.81 25 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.60 -0.53 26 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 30.98 -0.42 27 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.49 -0.23 28 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 36.05 -0.12 30 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 38.44 -0.21 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.39 -0.02 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.52 -0.03 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.70 -0.04 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.91 -0.05 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.17 -0.05 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.49 -0.06 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 1.85 -0.13 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.29 -0.16 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 2.78 -0.18 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.36 -0.08 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 3.91 -0.10 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 4.85 -0.14 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 5.68 -0.10 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 6.51 -0.10 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 7.43 -0.09 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 8.46 -0.06 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 9.53 -0.08 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 10.71 -0.08 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 11.98 -0.08 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 13.33 -0.08 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 14.87 -0.08 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.39 -0.10 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.09 -0.01 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 19.02 -0.60 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.75 -0.86 30 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 22.51 -0.66 30 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 24.35 -0.99 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.25 -1.01 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.20 -1.03 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.18 -1.08 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.20 -0.77 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.31 -0.79 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.46 -0.84 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 38.62 -0.83 27 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.64 -0.03 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.01 -0.03 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.41 -0.12 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 2.90 -0.14 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.40 -0.15 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.03 -0.13 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.67 -0.07 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.38 0.00 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.20 +0.09 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.22 -0.05 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.15 -0.04 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.08 +0.01 33 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.09 +0.02 33 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.08 -0.13 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.31 -0.03 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 13.52 -0.05 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.78 -0.08 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 16.13 -0.08 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 17.55 -0.08 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 19.03 -0.09 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 20.59 -0.08 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 21.73 -0.41 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 23.33 -0.46 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 25.04 -0.48 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 26.75 -0.82 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 28.48 -0.91 30 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 30.31 -0.95 30 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 32.20 -0.97 30 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 34.13 -0.99 30 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 36.11 -0.99 30 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 38.07 -1.07 29 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 40.13 -1.07 29 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 6.33 -0.17 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.19 -0.16 33 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 8.04 -0.17 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.01 -0.19 33 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 10.02 -0.22 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.10 -0.20 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.22 -0.14 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 13.40 -0.04 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 14.38 -0.24 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 15.61 -0.25 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 16.89 -0.12 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 18.24 -0.12 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 19.88 +0.04 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 21.23 0.00 33 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 22.87 +0.08 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 23.84 -0.51 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 25.44 -0.54 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 27.10 -0.54 32 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 28.79 -0.56 31 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 30.53 -0.58 31 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 32.31 -0.60 31 0 0 0
TOTAL PUT 116 12,319 +66
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$ 7.265
11SEP26 5.10 C 0.00 0.00 0.00 2.17 +0.13 213 0 0 0
11SEP26 5.20 C 0.00 0.00 0.00 2.07 +0.13 202 0 0 0
11SEP26 5.30 C 0.00 0.00 0.00 1.97 +0.13 192 0 0 0
11SEP26 5.40 C 0.00 0.00 0.00 1.87 +0.13 182 0 0 0
11SEP26 5.50 C 0.00 0.00 0.00 1.77 +0.13 172 0 0 0
11SEP26 5.60 C 0.00 0.00 0.00 1.67 +0.13 162 0 0 0
11SEP26 5.70 C 0.00 0.00 0.00 1.57 +0.13 152 0 0 0
11SEP26 5.80 C 0.00 0.00 0.00 1.47 +0.13 142 0 0 0
11SEP26 5.90 C 0.00 0.00 0.00 1.37 +0.13 133 0 0 0
11SEP26 6.00 C 0.00 0.00 0.00 1.27 +0.13 123 0 0 0
11SEP26 6.10 C 0.00 0.00 0.00 1.17 +0.13 114 0 0 0
11SEP26 6.20 C 0.00 0.00 0.00 1.07 +0.13 105 0 0 0
11SEP26 6.30 C 0.00 0.00 0.00 0.97 +0.13 95 0 0 0
11SEP26 6.40 C 0.00 0.00 0.00 0.87 +0.13 86 0 0 0
11SEP26 6.50 C 0.00 0.00 0.00 0.77 +0.12 77 0 0 0
11SEP26 6.60 C 0.00 0.00 0.00 0.67 +0.11 68 0 0 0
11SEP26 6.70 C 0.00 0.00 0.00 0.58 +0.11 77 0 0 0
11SEP26 6.80 C 0.00 0.00 0.00 0.49 +0.10 76 0 0 0
11SEP26 6.90 C 0.00 0.00 0.00 0.40 +0.08 72 0 0 0
11SEP26 7.00 C 0.00 0.00 0.00 0.32 +0.07 71 0 0 0
11SEP26 7.10 C 0.00 0.00 0.00 0.25 +0.05 72 0 15 0
11SEP26 7.20 C 0.00 0.00 0.00 0.19 +0.04 72 0 34 0
11SEP26 7.30 C 0.00 0.00 0.00 0.14 +0.03 72 0 68 0
11SEP26 7.40 C 0.00 0.00 0.00 0.10 +0.02 72 0 77 0
11SEP26 7.50 C 0.00 0.00 0.00 0.07 +0.01 73 0 27 0
11SEP26 7.60 C 0.00 0.00 0.00 0.05 +0.01 75 0 0 0
11SEP26 7.70 C 0.00 0.00 0.00 0.03 0.00 73 0 0 0
11SEP26 7.80 C 0.00 0.00 0.00 0.02 0.00 75 0 0 0
11SEP26 7.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 8.10 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 8.20 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 8.30 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 8.40 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 9.30 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
11SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 9.60 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 2.17 +0.13 86 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 2.07 +0.13 81 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 1.97 +0.13 77 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 1.87 +0.13 72 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 1.77 +0.13 67 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 1.67 +0.13 63 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 1.57 +0.13 58 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 1.47 +0.13 54 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 1.37 +0.12 49 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 1.28 +0.13 68 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 1.18 +0.12 63 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 1.08 +0.11 58 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.99 +0.11 61 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.90 +0.11 62 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.10 61 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.73 +0.10 63 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.65 +0.10 63 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.57 +0.10 62 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.50 +0.08 62 0 0 0
18SEP26 7.00 C 0.00 0.00 0.00 0.43 +0.07 61 0 15 0
18SEP26 7.10 C 0.00 0.00 0.00 0.37 +0.06 61 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.31 +0.04 60 0 49 0
18SEP26 7.30 C 0.26 0.26 0.26 0.27 +0.05 62 10 25 +10
18SEP26 7.40 C 0.00 0.00 0.00 0.23 +0.05 63 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.03 62 0 36 0
18SEP26 7.60 C 0.00 0.00 0.00 0.16 +0.03 63 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.13 +0.02 63 0 0 0
18SEP26 7.80 C 0.00 0.00 0.00 0.11 +0.02 64 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 0.09 +0.02 64 0 0 0
18SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 64 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 0.06 +0.01 65 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.03 0.00 61 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.02 0.00 60 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 8.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 9.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 9.20 C 0.00 0.00 0.00 0.01 0.00 77 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 2.27 +0.13 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.04 +0.15 77 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 +0.14 74 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 +0.14 64 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 +0.11 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.09 +0.10 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 +0.09 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 +0.07 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 +0.04 56 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 +0.06 60 0 36 0
29SEP26 7.50 C 0.00 0.00 0.00 0.31 +0.05 59 0 120 0
29SEP26 7.75 C 0.23 0.23 0.23 0.22 +0.02 59 4 7 +2
29SEP26 8.00 C 0.19 0.19 0.19 0.16 +0.02 60 10 10 +10
29SEP26 8.25 C 0.00 0.00 0.00 0.11 +0.01 59 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 +0.01 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 0.00 60 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 +0.01 63 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.31 +0.14 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.07 +0.14 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.84 +0.14 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.62 +0.11 55 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.40 +0.10 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.21 +0.09 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.05 +0.10 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.89 +0.11 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.73 +0.06 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.63 +0.07 56 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 0.50 +0.05 54 0 28 0
29OCT26 7.75 C 0.44 0.44 0.44 0.42 +0.05 56 7 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.34 +0.04 56 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.28 +0.04 56 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.22 +0.03 56 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.18 +0.03 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.14 +0.02 56 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.11 +0.02 56 0 28 0
29OCT26 9.50 C 0.00 0.00 0.00 0.09 +0.02 57 0 28 0
29OCT26 9.75 C 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.33 +0.12 50 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.12 +0.13 54 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.89 +0.11 52 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.70 +0.12 54 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.51 +0.07 54 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.34 +0.08 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.18 +0.07 55 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.03 +0.09 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.89 +0.06 55 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.77 +0.06 55 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.67 +0.06 55 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.58 +0.05 56 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.50 +0.05 56 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.42 +0.04 56 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.36 +0.04 56 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.30 +0.03 55 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.25 +0.02 55 0 10 0
27NOV26 9.25 C 0.00 0.00 0.00 0.21 +0.02 55 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.17 +0.01 55 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.15 +0.02 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 +0.13 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.18 +0.13 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.97 +0.12 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 +0.12 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.61 +0.11 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.46 +0.11 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.29 +0.07 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.15 +0.09 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.02 +0.07 54 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 0.90 +0.06 53 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.80 +0.06 54 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 +0.05 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.63 +0.05 55 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.55 +0.04 55 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 +0.04 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.41 +0.03 54 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 +0.03 54 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 +0.02 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 +0.02 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.23 +0.02 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.52 +0.11 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.33 +0.11 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.15 +0.06 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.99 +0.06 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.83 +0.06 51 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.68 +0.05 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.54 +0.08 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.43 +0.09 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.31 +0.06 53 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.23 +0.08 54 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.13 +0.07 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.04 +0.06 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.95 +0.06 55 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 0.88 +0.06 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.81 +0.07 55 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.73 +0.05 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.67 +0.05 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.61 +0.05 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.56 +0.05 55 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.51 +0.05 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.71 +0.11 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.50 +0.07 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.34 +0.12 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.17 +0.10 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.04 +0.11 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.91 +0.10 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.78 +0.10 52 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.66 +0.09 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.57 +0.12 53 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.44 +0.09 52 0 650 0
29JUN27 7.50 C 0.00 0.00 0.00 1.36 +0.08 53 0 130 0
29JUN27 7.75 C 0.00 0.00 0.00 1.27 +0.08 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.18 +0.07 53 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.11 +0.07 54 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.04 +0.07 54 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.98 +0.07 54 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.91 +0.06 54 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.85 +0.06 54 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.79 +0.06 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.74 +0.06 55 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.87 +0.11 54 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.71 +0.11 54 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.56 +0.11 54 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.42 +0.11 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.28 +0.10 54 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.16 +0.11 54 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.98 +0.09 52 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.87 +0.08 52 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.77 +0.08 53 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.67 +0.06 53 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.61 +0.09 54 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.52 +0.10 54 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.41 +0.06 54 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.36 +0.08 55 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.28 +0.07 54 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.17 +0.02 53 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.15 +0.07 55 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.10 +0.07 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.03 +0.06 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.98 +0.07 55 0 0 0
TOTAL CALL 31 2,381 +22
11SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
11SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
11SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
11SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
11SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
11SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
11SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
11SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 133 0 58 0
11SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 6.30 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 6.40 P 0.00 0.00 0.00 0.01 0.00 102 0 32 0
11SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 92 0 29 0
11SEP26 6.60 P 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
11SEP26 6.70 P 0.00 0.00 0.00 0.01 -0.03 71 0 2 0
11SEP26 6.80 P 0.00 0.00 0.00 0.02 -0.04 72 0 30 0
11SEP26 6.90 P 0.00 0.00 0.00 0.04 -0.05 76 0 15 0
11SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.06 75 0 20 0
11SEP26 7.10 P 0.00 0.00 0.00 0.08 -0.08 69 0 30 0
11SEP26 7.20 P 0.00 0.00 0.00 0.12 -0.10 70 0 107 0
11SEP26 7.30 P 0.00 0.00 0.00 0.17 -0.11 70 0 0 0
11SEP26 7.40 P 0.00 0.00 0.00 0.23 -0.12 70 0 0 0
11SEP26 7.50 P 0.00 0.00 0.00 0.30 -0.13 71 0 0 0
11SEP26 7.60 P 0.00 0.00 0.00 0.39 -0.10 79 0 0 0
11SEP26 7.70 P 0.00 0.00 0.00 0.46 -0.13 70 0 0 0
11SEP26 7.80 P 0.00 0.00 0.00 0.55 -0.13 70 0 0 0
11SEP26 7.90 P 0.00 0.00 0.00 0.64 -0.13 64 0 0 0
11SEP26 8.00 P 0.00 0.00 0.00 0.74 -0.13 72 0 0 0
11SEP26 8.10 P 0.00 0.00 0.00 0.84 -0.13 79 0 0 0
11SEP26 8.20 P 0.00 0.00 0.00 0.94 -0.13 87 0 0 0
11SEP26 8.30 P 0.00 0.00 0.00 1.04 -0.13 94 0 0 0
11SEP26 8.40 P 0.00 0.00 0.00 1.14 -0.13 101 0 0 0
11SEP26 8.50 P 0.00 0.00 0.00 1.24 -0.13 108 0 0 0
11SEP26 8.60 P 0.00 0.00 0.00 1.34 -0.13 114 0 0 0
11SEP26 8.70 P 0.00 0.00 0.00 1.44 -0.13 121 0 0 0
11SEP26 8.80 P 0.00 0.00 0.00 1.54 -0.13 127 0 0 0
11SEP26 8.90 P 0.00 0.00 0.00 1.64 -0.13 133 0 0 0
11SEP26 9.00 P 0.00 0.00 0.00 1.74 -0.13 139 0 0 0
11SEP26 9.10 P 0.00 0.00 0.00 1.84 -0.13 145 0 0 0
11SEP26 9.20 P 0.00 0.00 0.00 1.94 -0.13 151 0 0 0
11SEP26 9.30 P 0.00 0.00 0.00 2.05 -0.12 185 0 0 0
11SEP26 9.40 P 0.00 0.00 0.00 2.14 -0.13 163 0 0 0
11SEP26 9.50 P 0.00 0.00 0.00 2.24 -0.13 169 0 0 0
11SEP26 9.60 P 0.00 0.00 0.00 2.34 -0.13 174 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.03 61 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 0.06 -0.03 63 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 0.08 -0.03 63 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 0.10 -0.04 61 0 15 0
18SEP26 6.90 P 0.00 0.00 0.00 0.13 -0.05 62 0 49 0
18SEP26 7.00 P 0.00 0.00 0.00 0.16 -0.06 61 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 0.20 -0.07 61 0 36 0
18SEP26 7.20 P 0.00 0.00 0.00 0.24 -0.09 60 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.30 -0.08 62 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.35 -0.08 61 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.42 -0.10 62 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.49 -0.11 63 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.55 -0.11 60 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.63 -0.11 61 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 0.71 -0.11 61 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 0.79 -0.12 60 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 0.88 -0.12 61 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 0.97 -0.12 62 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 1.06 -0.16 61 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 1.15 -0.13 59 0 0 0
18SEP26 8.50 P 0.00 0.00 0.00 1.28 -0.09 79 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 1.35 -0.12 66 0 0 0
18SEP26 8.70 P 0.00 0.00 0.00 1.45 -0.14 70 0 0 0
18SEP26 8.80 P 0.00 0.00 0.00 1.55 -0.12 73 0 0 0
18SEP26 8.90 P 0.00 0.00 0.00 1.65 -0.12 77 0 0 0
18SEP26 9.00 P 0.00 0.00 0.00 1.75 -0.12 80 0 0 0
18SEP26 9.10 P 0.00 0.00 0.00 1.85 -0.13 83 0 0 0
18SEP26 9.20 P 0.00 0.00 0.00 1.94 -0.13 75 0 0 0
18SEP26 9.30 P 0.00 0.00 0.00 2.05 -0.12 90 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.03 57 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.04 59 0 48 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.06 57 0 54 0
29SEP26 7.00 P 0.25 0.25 0.25 0.26 -0.07 57 38 42 +38
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.10 58 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 -0.11 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 -0.11 58 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 -0.11 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.08 -0.14 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.31 -0.14 62 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 -0.14 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 -0.15 65 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 -0.13 66 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.25 -0.13 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.50 -0.13 72 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.01 58 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.13 -0.02 56 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.18 -0.04 55 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.26 -0.04 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.34 -0.04 55 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.44 -0.08 54 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.57 -0.06 55 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.72 -0.08 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.88 -0.10 56 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.06 -0.10 57 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.24 -0.12 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.44 -0.10 57 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.65 -0.12 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.87 -0.13 59 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.09 -0.14 60 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.31 -0.11 59 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.54 -0.13 59 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.16 -0.02 55 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.21 -0.03 54 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.28 -0.04 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.37 -0.04 55 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.47 -0.04 55 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.58 -0.06 54 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.71 -0.07 55 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.86 -0.07 55 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.01 -0.11 55 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.21 -0.07 58 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.39 -0.09 58 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.58 -0.10 58 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.78 -0.10 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.99 -0.06 60 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.19 -0.13 59 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.41 -0.08 60 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.62 -0.13 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 -0.03 53 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 -0.03 53 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 -0.04 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.46 -0.04 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 -0.06 53 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 -0.06 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.82 -0.07 53 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 -0.08 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.14 -0.08 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 -0.11 55 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 -0.11 55 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 -0.09 56 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 -0.10 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 -0.12 56 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 -0.07 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.46 -0.10 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.68 -0.10 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 -0.01 53 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 -0.02 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 -0.02 54 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 -0.03 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 -0.03 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 -0.04 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.70 -0.05 53 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.82 -0.06 53 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.95 -0.04 53 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.09 -0.06 54 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.24 -0.04 54 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.40 -0.07 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.57 -0.09 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.72 -0.09 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.91 -0.10 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.08 -0.12 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.29 -0.10 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.49 -0.10 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.69 -0.10 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.90 -0.09 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 -0.02 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 -0.03 53 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.56 -0.03 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.65 -0.05 52 0 0 0
29JUN27 6.25 P 0.72 0.72 0.72 0.76 -0.03 52 30 30 +30
29JUN27 6.50 P 0.84 0.84 0.84 0.87 -0.06 52 30 30 +30
29JUN27 6.75 P 0.00 0.00 0.00 0.99 -0.06 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.12 -0.08 52 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.26 -0.10 52 0 660 0
29JUN27 7.50 P 0.00 0.00 0.00 1.45 -0.07 54 0 191 0
29JUN27 7.75 P 0.00 0.00 0.00 1.60 -0.08 54 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.76 -0.08 54 0 0 0
29JUN27 8.25 P 1.89 1.89 1.89 1.94 -0.08 54 30 30 +30
29JUN27 8.50 P 0.00 0.00 0.00 2.11 -0.09 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.30 -0.09 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.48 -0.10 55 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.68 -0.09 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.87 -0.10 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.07 -0.10 56 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.46 -0.01 54 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.54 -0.02 54 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.62 -0.02 53 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.71 -0.04 53 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.82 -0.05 53 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.94 -0.05 53 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.07 -0.05 54 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.20 -0.04 54 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.34 -0.04 54 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.48 -0.05 54 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.64 -0.08 54 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.79 -0.09 54 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.96 -0.06 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.13 -0.07 55 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.31 -0.07 55 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.49 -0.07 55 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.68 -0.07 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.87 -0.07 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.06 -0.08 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.26 -0.08 56 0 0 0
TOTAL PUT 128 2,234 +128
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$ 25.840
29SEP26 17.00 C 0.00 0.00 0.00 8.94 +0.01 100 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.40 -0.03 82 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.94 +0.01 88 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.44 +0.01 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.94 0.00 76 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.44 +0.01 71 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.94 0.00 65 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.87 -0.05 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.88 -0.04 28 0 539 0
29SEP26 23.00 C 0.00 0.00 0.00 2.88 -0.04 19 0 391 0
29SEP26 24.00 C 1.92 1.92 1.86 1.89 -0.04 16 10 279 0
29SEP26 25.00 C 0.98 1.01 0.95 1.00 -0.04 17 40 850 0
29SEP26 26.00 C 0.35 0.35 0.33 0.34 -0.02 16 57 2,204 -7
29SEP26 27.00 C 0.07 0.08 0.07 0.07 -0.01 16 77 3,655 +47
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 17 0 523 0
29SEP26 29.00 C 0.01 0.01 0.01 0.01 0.00 23 5 321 -5
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 165 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.97 +0.01 61 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.47 0.00 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.96 0.00 52 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.44 -0.03 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.98 +0.01 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.48 +0.01 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.99 +0.01 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.93 -0.04 22 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.94 -0.04 20 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.96 -0.04 18 0 16 0
29OCT26 24.00 C 2.03 2.03 2.03 2.05 -0.03 18 5 10 -5
29OCT26 25.00 C 0.00 0.00 0.00 1.23 -0.03 17 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 0.67 -0.01 18 0 124 0
29OCT26 27.00 C 0.00 0.00 0.00 0.31 -0.01 18 0 301 0
29OCT26 28.00 C 0.08 0.08 0.08 0.12 -0.01 18 29 418 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 0.00 19 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 18 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 7.44 -0.03 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.98 0.00 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.48 -0.03 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.99 -0.02 38 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.99 +0.02 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.94 -0.04 19 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.96 -0.05 17 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.07 -0.05 18 0 40 0
27NOV26 25.00 C 1.32 1.32 1.32 1.27 -0.04 17 5 20 +5
27NOV26 26.00 C 0.00 0.00 0.00 0.69 -0.04 17 0 280 0
27NOV26 27.00 C 0.00 0.00 0.00 0.33 -0.04 17 0 568 0
27NOV26 28.00 C 0.14 0.14 0.14 0.14 -0.02 17 10 91 0
27NOV26 29.00 C 0.00 0.00 0.00 0.06 -0.01 17 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 26 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 8.97 +0.01 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.47 0.00 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.96 0.00 43 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.44 -0.04 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.98 0.00 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.48 -0.03 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.99 -0.02 34 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.99 +0.02 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.07 -0.04 28 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.10 -0.04 23 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.16 -0.03 19 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.45 -0.03 19 0 43 0
30DEC26 26.00 C 0.00 0.00 0.00 0.93 -0.01 19 0 251 0
30DEC26 27.00 C 0.55 0.55 0.55 0.56 0.00 19 5 202 0
30DEC26 28.00 C 0.25 0.25 0.23 0.30 -0.01 19 35 216 +35
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 201 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 210 0
30DEC26 31.00 C 0.06 0.06 0.06 0.05 0.00 20 10 214 -10
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 27 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.97 +0.01 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.47 0.00 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.96 0.00 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.44 -0.04 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.98 0.00 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.48 -0.03 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.99 -0.02 26 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.99 +0.01 22 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 4.07 -0.04 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.16 -0.07 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.43 +0.01 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.77 -0.05 18 0 139 0
30MAR27 26.00 C 0.00 0.00 0.00 1.25 -0.05 18 0 157 0
30MAR27 27.00 C 0.00 0.00 0.00 0.88 -0.03 18 0 52 0
30MAR27 28.00 C 0.00 0.00 0.00 0.61 -0.01 18 0 106 0
30MAR27 29.00 C 0.37 0.37 0.37 0.37 -0.05 18 5 84 +5
30MAR27 30.00 C 0.00 0.00 0.00 0.25 -0.02 18 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 -0.01 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 -0.01 18 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 0.00 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 8.97 +0.01 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.47 0.00 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.96 0.00 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.44 -0.04 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.98 -0.01 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.48 -0.03 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.02 0.00 22 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.09 0.00 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.20 -0.02 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.45 -0.02 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.79 -0.01 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 2.14 -0.02 18 0 158 0
29JUN27 26.00 C 0.00 0.00 0.00 1.66 -0.01 18 0 40 0
29JUN27 27.00 C 1.21 1.21 1.21 1.35 +0.08 19 1 40 +1
29JUN27 28.00 C 0.00 0.00 0.00 0.95 0.00 19 0 37 0
29JUN27 29.00 C 0.00 0.00 0.00 0.70 0.00 19 0 53 0
29JUN27 30.00 C 0.00 0.00 0.00 0.51 0.00 19 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.36 0.00 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.26 0.00 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.19 0.00 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.13 0.00 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.09 0.00 19 0 3 0
29SEP27 18.50 C 0.00 0.00 0.00 7.45 -0.04 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.99 -0.04 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.54 -0.04 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.10 -0.04 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.26 -0.04 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.47 -0.04 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.78 +0.01 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.11 +0.01 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.52 +0.01 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.02 0.00 19 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.60 0.00 18 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.24 -0.02 18 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.96 -0.02 18 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.74 -0.01 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.56 -0.01 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.33 0.00 19 0 10 0
29SEP27 34.00 C 0.00 0.00 0.00 0.25 0.00 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.18 0.00 19 0 2 0
TOTAL CALL 294 15,460 +66
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 158 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,549 0
29SEP26 22.00 P 0.01 0.01 0.01 0.01 0.00 32 11 1,401 -11
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,370 0
29SEP26 24.00 P 0.02 0.02 0.02 0.01 0.00 16 11 1,662 0
29SEP26 25.00 P 0.12 0.12 0.10 0.10 +0.01 16 41 2,812 -11
29SEP26 26.00 P 0.50 0.50 0.43 0.45 +0.02 15 251 2,038 +230
29SEP26 27.00 P 0.00 0.00 0.00 1.20 +0.04 16 0 1,246 0
29SEP26 28.00 P 0.00 0.00 0.00 2.16 +0.04 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.16 +0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.16 +0.04 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.16 +0.04 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.16 +0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.16 +0.04 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.16 +0.04 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.16 +0.04 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.16 +0.04 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 39 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 0.00 0.00 0.00 0.03 0.00 18 0 261 0
29OCT26 24.00 P 0.18 0.18 0.18 0.12 +0.01 19 30 967 +30
29OCT26 25.00 P 0.40 0.44 0.40 0.34 +0.02 18 61 712 +61
29OCT26 26.00 P 0.00 0.00 0.00 0.75 +0.03 18 0 307 0
29OCT26 27.00 P 0.00 0.00 0.00 1.39 +0.04 18 0 52 0
29OCT26 28.00 P 0.00 0.00 0.00 2.21 +0.03 18 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.16 +0.04 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.16 +0.04 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.31 +0.04 40 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.34 +0.04 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.37 +0.04 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.40 +0.04 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.42 +0.03 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 0.00 0.00 0.00 0.04 0.00 18 0 58 0
27NOV26 23.00 P 0.16 0.16 0.16 0.11 -0.01 17 10 589 0
27NOV26 24.00 P 0.30 0.30 0.30 0.30 0.00 18 4 683 0
27NOV26 25.00 P 0.00 0.00 0.00 0.62 -0.03 17 0 74 0
27NOV26 26.00 P 0.00 0.00 0.00 1.16 +0.01 17 0 55 0
27NOV26 27.00 P 0.00 0.00 0.00 1.86 +0.01 17 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 2.70 +0.02 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.63 +0.04 18 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.59 +0.04 16 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.60 +0.04 22 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.60 +0.07 25 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.57 +0.02 21 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.58 +0.05 29 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.57 +0.03 29 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 0.06 0.06 0.06 0.01 0.00 21 10 60 -9
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 0.00 19 0 592 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 0.00 19 0 623 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 1,819 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 +0.01 19 0 2,473 0
30DEC26 25.00 P 0.75 0.75 0.75 0.83 0.00 19 4 280 +4
30DEC26 26.00 P 0.00 0.00 0.00 1.38 +0.03 19 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 2.04 +0.03 19 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.83 +0.04 19 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.70 +0.04 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.63 +0.04 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.60 +0.02 19 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.62 +0.07 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.57 +0.02 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.58 +0.05 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.59 +0.05 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.55 +0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.55 +0.06 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 0.10 -0.01 18 0 116 0
30MAR27 22.00 P 0.00 0.00 0.00 0.21 -0.01 18 0 100 0
30MAR27 23.00 P 0.00 0.00 0.00 0.41 0.00 18 0 712 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 0.00 18 0 375 0
30MAR27 25.00 P 0.00 0.00 0.00 1.09 0.00 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.59 +0.01 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.23 +0.02 18 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.96 +0.02 18 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 3.81 +0.05 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.68 +0.03 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.61 0.00 17 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.62 +0.04 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.57 0.00 18 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.58 +0.05 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.59 +0.05 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.55 +0.04 0 0 0 0
29JUN27 17.00 P 0.09 0.09 0.09 0.01 0.00 19 5 5 +5
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 0.09 +0.01 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.40 +0.02 19 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.64 +0.02 19 0 128 0
29JUN27 24.00 P 0.00 0.00 0.00 0.98 +0.03 19 0 201 0
29JUN27 25.00 P 0.00 0.00 0.00 1.40 +0.03 19 0 45 0
29JUN27 26.00 P 0.00 0.00 0.00 1.93 +0.05 20 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.54 +0.06 20 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.18 +0.05 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.01 +0.07 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.80 +0.05 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.67 0.00 18 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.62 +0.02 18 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.57 0.00 16 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.59 +0.04 21 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.59 +0.05 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.07 0.00 19 0 13 0
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 0.00 19 0 15 0
29SEP27 21.00 P 0.00 0.00 0.00 0.32 0.00 19 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.52 0.00 19 0 13 0
29SEP27 23.00 P 0.00 0.00 0.00 0.79 +0.01 19 0 63 0
29SEP27 24.00 P 0.00 0.00 0.00 1.14 +0.01 19 0 402 0
29SEP27 25.00 P 0.00 0.00 0.00 1.57 +0.01 19 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.08 +0.03 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.65 0.00 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.32 +0.01 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.05 0.00 19 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.90 +0.05 19 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.77 +0.06 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.66 +0.04 19 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.61 +0.04 19 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.59 +0.04 20 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.59 +0.05 21 0 0 0
TOTAL PUT 438 30,372 +299
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$ 316.600
11SEP26 262.50 C 0.00 0.00 0.00 54.14 -8.10 0 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 51.64 -7.63 0 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 49.14 -7.63 0 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 46.64 -7.63 0 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 44.15 -7.62 66 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 41.65 -7.62 62 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 39.15 -7.62 58 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 36.65 -7.62 54 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 34.15 -7.62 50 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 31.65 -7.62 46 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 29.15 -7.62 41 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 26.65 -7.62 37 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 24.15 -7.63 33 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 21.66 -7.62 36 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 19.19 -7.60 38 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 16.74 -7.57 37 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 12.02 -7.38 37 0 0 0
11SEP26 310.00 C 9.25 9.25 8.45 7.99 -6.70 40 30 30 +15
11SEP26 315.00 C 0.00 0.00 0.00 4.47 -5.80 38 0 0 0
11SEP26 320.00 C 2.51 2.51 1.79 2.12 -4.66 37 64 60 +60
11SEP26 325.00 C 1.41 1.41 0.69 0.87 -3.03 38 80 118 +35
11SEP26 330.00 C 0.31 0.31 0.28 0.29 -1.75 38 20 324 +10
11SEP26 335.00 C 0.00 0.00 0.00 0.08 -0.88 38 0 37 0
11SEP26 340.00 C 0.00 0.00 0.00 0.02 -0.37 38 0 223 0
11SEP26 345.00 C 0.00 0.00 0.00 0.01 -0.13 42 0 111 0
11SEP26 350.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 116 0
11SEP26 355.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 80 0
11SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 60 0 182 0
11SEP26 365.00 C 0.00 0.00 0.00 0.01 0.00 66 0 115 0
11SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 72 0 54 0
11SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
11SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
11SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
11SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
11SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 54.38 -7.86 51 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 51.92 -7.56 52 0 0 0
18SEP26 267.50 C 0.00 0.00 0.00 49.47 -7.53 52 0 0 0
18SEP26 270.00 C 0.00 0.00 0.00 47.03 -7.51 52 0 0 0
18SEP26 272.50 C 0.00 0.00 0.00 44.61 -7.47 52 0 0 0
18SEP26 275.00 C 0.00 0.00 0.00 42.21 -7.43 52 0 0 0
18SEP26 277.50 C 0.00 0.00 0.00 39.84 -7.37 52 0 0 0
18SEP26 280.00 C 0.00 0.00 0.00 37.50 -7.31 52 0 0 0
18SEP26 282.50 C 0.00 0.00 0.00 35.20 -7.22 52 0 0 0
18SEP26 285.00 C 0.00 0.00 0.00 32.94 -7.13 52 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 30.73 -7.02 52 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 28.57 -6.89 52 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 26.48 -6.75 52 0 0 0
18SEP26 295.00 C 0.00 0.00 0.00 24.45 -6.59 52 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 22.50 -6.40 52 0 0 0
18SEP26 300.00 C 21.14 21.14 21.14 20.64 -6.19 52 15 15 +15
18SEP26 305.00 C 17.61 17.61 17.61 17.17 -5.65 52 15 15 +15
18SEP26 310.00 C 0.00 0.00 0.00 14.14 -5.00 52 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 11.33 -4.67 52 0 0 0
18SEP26 320.00 C 9.00 9.00 9.00 8.94 -4.09 52 1 1 0
18SEP26 325.00 C 0.00 0.00 0.00 6.94 -3.51 52 0 15 0
18SEP26 330.00 C 0.00 0.00 0.00 5.33 -2.92 52 0 0 0
18SEP26 335.00 C 4.49 4.49 4.00 4.04 -2.40 52 46 31 +31
18SEP26 340.00 C 3.32 3.32 2.94 2.97 -2.01 52 86 87 +86
18SEP26 345.00 C 2.52 2.52 2.08 2.14 -1.66 52 115 125 +70
18SEP26 350.00 C 1.87 1.87 1.65 1.52 -1.29 52 27 112 +6
18SEP26 355.00 C 1.30 1.30 1.28 1.05 -0.99 52 15 109 0
18SEP26 360.00 C 0.93 0.93 0.93 0.72 -0.74 52 5 9 +5
18SEP26 365.00 C 0.66 0.67 0.66 0.49 -0.54 52 20 20 +20
18SEP26 370.00 C 0.00 0.00 0.00 0.32 -0.39 52 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 0.21 -0.27 52 0 3 0
18SEP26 380.00 C 0.00 0.00 0.00 0.13 -0.19 52 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 0.09 -0.12 52 0 3 0
18SEP26 390.00 C 0.00 0.00 0.00 0.06 -0.08 53 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 0.04 -0.05 53 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 0 0
18SEP26 405.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
18SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 117.33 -7.22 95 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 112.36 -7.48 91 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 107.38 -7.81 87 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 102.41 -7.51 83 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 97.43 -7.51 79 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 92.32 -7.57 72 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 87.50 -7.62 72 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 82.49 -7.43 68 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 77.66 -7.45 67 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 72.73 -7.58 64 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 67.83 -7.21 61 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 62.91 -7.45 58 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 57.22 -8.20 40 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 52.36 -7.49 40 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 47.57 -7.41 40 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 42.89 -7.30 40 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 38.34 -7.15 40 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 33.96 -6.95 40 0 0 0
29SEP26 290.00 C 30.65 30.65 30.65 29.78 -6.71 40 9 9 +9
29SEP26 295.00 C 0.00 0.00 0.00 25.85 -6.58 40 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 22.19 -6.05 40 85 165 +85
29SEP26 310.00 C 0.00 0.00 0.00 15.81 -5.20 40 0 472 0
29SEP26 320.00 C 10.95 11.25 10.95 10.68 -4.28 40 2 265 0
29SEP26 330.00 C 6.80 6.80 6.70 7.11 -3.14 41 2 606 +1
29SEP26 340.00 C 4.92 4.96 4.30 4.37 -2.47 41 102 303 -44
29SEP26 350.00 C 3.45 3.45 2.76 2.55 -1.70 41 82 823 -2
29SEP26 360.00 C 1.90 1.90 1.80 1.42 -1.10 41 42 1,068 +28
29SEP26 370.00 C 1.10 1.13 1.10 0.75 -0.68 40 8 1,455 0
29SEP26 380.00 C 0.90 0.90 0.69 0.38 -0.40 40 47 1,006 -3
29SEP26 390.00 C 0.46 0.46 0.43 0.18 -0.23 40 22 1,136 -7
29SEP26 400.00 C 0.00 0.00 0.00 0.08 -0.12 40 0 1,053 0
29SEP26 410.00 C 0.30 0.30 0.30 0.04 -0.06 41 1 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 44 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 47 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 50 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 55 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 58 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 60 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 62 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 65 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 67 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 69 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 71 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 78 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 80 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 82 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 98 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 99 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 59.25 -7.88 39 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 54.05 -7.22 35 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 49.58 -7.09 34 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 45.25 -6.93 34 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 41.08 -6.74 34 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 37.09 -6.52 34 0 0 0
29OCT26 290.00 C 33.97 33.97 33.97 33.30 -6.27 35 15 15 +15
29OCT26 295.00 C 0.00 0.00 0.00 29.73 -5.99 35 0 7 0
29OCT26 300.00 C 26.98 27.03 26.98 26.49 -5.58 35 26 92 +4
29OCT26 310.00 C 0.00 0.00 0.00 21.01 -4.58 36 0 247 0
29OCT26 320.00 C 15.11 15.11 15.11 15.42 -4.13 35 2 1,808 +2
29OCT26 330.00 C 0.00 0.00 0.00 11.41 -3.41 35 0 263 0
29OCT26 340.00 C 8.75 8.75 8.20 8.39 -2.69 35 39 469 +15
29OCT26 350.00 C 6.25 6.25 6.24 5.89 -2.37 35 36 703 +21
29OCT26 360.00 C 4.46 4.46 4.46 4.04 -1.81 35 1 1,015 +1
29OCT26 370.00 C 3.26 3.26 3.26 2.71 -1.35 35 2 400 +2
29OCT26 380.00 C 2.44 2.44 2.16 1.78 -0.98 35 3 537 +1
29OCT26 390.00 C 0.00 0.00 0.00 1.15 -0.69 35 0 283 0
29OCT26 400.00 C 1.30 1.30 1.30 0.72 -0.48 35 2 236 +2
29OCT26 410.00 C 0.00 0.00 0.00 0.44 -0.33 35 0 127 0
29OCT26 420.00 C 0.00 0.00 0.00 0.27 -0.21 35 0 2,456 0
29OCT26 430.00 C 0.57 0.57 0.57 0.16 -0.14 35 2 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.09 -0.09 34 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.05 -0.06 34 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 52 0
27NOV26 265.00 C 0.00 0.00 0.00 57.33 - 38 0 0 -
27NOV26 270.00 C 0.00 0.00 0.00 52.35 -6.72 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 48.35 -6.54 35 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 44.50 -6.34 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 40.82 -6.13 35 0 0 0
27NOV26 290.00 C 36.97 36.97 36.97 37.32 -5.89 35 15 15 +15
27NOV26 295.00 C 0.00 0.00 0.00 33.99 -5.66 35 0 60 0
27NOV26 300.00 C 31.37 31.43 31.37 30.88 -5.38 35 9 30 0
27NOV26 310.00 C 0.00 0.00 0.00 25.37 -4.73 35 0 106 0
27NOV26 320.00 C 20.64 20.95 20.04 20.47 -4.09 35 560 663 +558
27NOV26 330.00 C 16.47 16.47 15.83 16.27 -3.65 35 25 60 +15
27NOV26 340.00 C 0.00 0.00 0.00 12.91 -3.16 36 0 128 0
27NOV26 350.00 C 0.00 0.00 0.00 10.04 -2.75 36 0 159 0
27NOV26 360.00 C 0.00 0.00 0.00 7.67 -2.28 36 0 106 0
27NOV26 370.00 C 6.40 6.40 6.40 5.79 -1.86 35 1 123 0
27NOV26 380.00 C 4.77 4.77 4.77 4.33 -1.49 35 1 193 0
27NOV26 390.00 C 0.00 0.00 0.00 3.20 -1.18 35 0 239 0
27NOV26 400.00 C 3.15 3.15 3.15 2.27 -0.99 35 1 271 -1
27NOV26 410.00 C 0.00 0.00 0.00 1.65 -0.69 35 0 189 0
27NOV26 420.00 C 0.00 0.00 0.00 1.18 -0.53 35 0 230 0
27NOV26 430.00 C 0.00 0.00 0.00 0.84 -0.40 35 0 108 0
27NOV26 440.00 C 1.39 1.39 1.39 0.59 -0.30 35 3 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.42 -0.22 35 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.30 -0.15 35 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 119.51 -8.22 48 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 114.69 -8.17 47 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 109.88 -8.04 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 105.08 -8.02 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 100.35 -7.99 43 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 95.59 -8.07 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 90.89 -7.89 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 86.26 -7.98 40 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 81.64 -7.57 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 77.16 -7.71 39 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 72.74 -7.56 38 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 68.40 -7.45 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 64.15 -7.19 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 60.09 -7.15 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 55.07 -8.02 35 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 51.28 -6.30 35 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 47.64 -6.11 35 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 44.15 -5.91 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 40.81 -5.70 35 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 37.64 -5.48 35 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 34.78 -5.10 35 0 16 0
30DEC26 310.00 C 29.44 30.46 28.56 29.42 -4.70 35 183 197 +128
30DEC26 320.00 C 24.61 24.61 24.56 24.53 -4.21 35 30 627 +30
30DEC26 330.00 C 19.97 19.97 19.97 20.31 -3.73 35 1 227 0
30DEC26 340.00 C 0.00 0.00 0.00 16.70 -3.15 35 0 757 0
30DEC26 350.00 C 13.90 13.90 13.90 13.70 -2.80 35 15 1,443 -15
30DEC26 360.00 C 0.00 0.00 0.00 11.03 -2.54 35 0 437 0
30DEC26 370.00 C 0.00 0.00 0.00 8.81 -2.19 35 0 415 0
30DEC26 380.00 C 0.00 0.00 0.00 6.99 -1.84 35 0 612 0
30DEC26 390.00 C 0.00 0.00 0.00 5.51 -1.53 35 0 2,988 0
30DEC26 400.00 C 0.00 0.00 0.00 4.31 -1.27 35 0 336 0
30DEC26 410.00 C 0.00 0.00 0.00 3.26 -1.01 35 0 485 0
30DEC26 420.00 C 3.34 3.34 3.34 2.52 -0.82 35 5 239 +5
30DEC26 430.00 C 2.80 2.80 2.80 1.94 -0.66 35 1 185 0
30DEC26 440.00 C 0.00 0.00 0.00 1.48 -0.53 34 0 326 0
30DEC26 450.00 C 1.80 1.90 1.80 1.13 -0.42 35 3 951 +3
30DEC26 460.00 C 0.00 0.00 0.00 0.86 -0.33 35 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.65 -0.26 35 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.49 -0.20 35 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 0.38 -0.16 35 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.27 -0.13 34 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.20 -0.10 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.15 -0.07 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.11 -0.06 34 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 71 0
30DEC26 560.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30DEC26 670.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 41 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 41 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 122.48 -8.05 43 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 117.83 -7.96 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 113.23 -7.98 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 108.67 -7.94 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 104.17 -7.87 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 99.75 -7.79 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 95.36 -7.73 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 91.05 -7.65 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 86.81 -7.41 38 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 82.66 -7.47 38 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 78.59 -7.29 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 74.68 -7.12 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 70.82 -6.97 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 67.12 -6.84 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 63.46 -6.65 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 59.88 -6.63 36 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 56.47 -4.68 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 52.11 -5.69 34 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 49.05 -5.53 34 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 46.83 -4.64 35 0 8 0
30MAR27 300.00 C 43.26 43.26 43.26 43.62 -4.88 35 15 133 +15
30MAR27 310.00 C 0.00 0.00 0.00 38.29 -4.77 34 0 36 0
30MAR27 320.00 C 0.00 0.00 0.00 33.51 -4.39 34 0 328 0
30MAR27 330.00 C 0.00 0.00 0.00 29.23 -4.04 34 0 134 0
30MAR27 340.00 C 0.00 0.00 0.00 25.43 -3.69 34 0 173 0
30MAR27 350.00 C 0.00 0.00 0.00 22.07 -3.35 34 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 19.13 -3.04 34 0 166 0
30MAR27 370.00 C 16.30 16.30 16.30 16.57 -2.72 35 1 245 +1
30MAR27 380.00 C 14.49 14.49 14.49 14.29 -2.56 35 1 173 -1
30MAR27 390.00 C 0.00 0.00 0.00 12.21 -2.28 35 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 10.40 -2.03 35 0 53 0
30MAR27 410.00 C 0.00 0.00 0.00 8.84 -1.79 35 0 139 0
30MAR27 420.00 C 0.00 0.00 0.00 7.50 -1.31 35 0 324 0
30MAR27 430.00 C 0.00 0.00 0.00 6.34 -1.16 34 0 70 0
30MAR27 440.00 C 0.00 0.00 0.00 5.35 -1.03 34 0 1,398 0
30MAR27 450.00 C 0.00 0.00 0.00 4.51 -0.90 34 0 83 0
30MAR27 460.00 C 4.60 4.60 4.60 3.79 -0.79 34 16 17 0
30MAR27 470.00 C 0.00 0.00 0.00 3.09 -0.78 34 0 644 0
30MAR27 480.00 C 0.00 0.00 0.00 2.59 -0.67 34 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 2.17 -0.58 34 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 1.82 -0.49 34 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 1.52 -0.42 34 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 1.27 -0.36 34 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 1.05 -0.32 34 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.88 -0.27 34 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.73 -0.23 34 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.61 -0.19 34 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.50 -0.17 34 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 0.42 -0.14 34 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.35 -0.12 34 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.29 -0.10 34 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 0.24 -0.08 34 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 0.20 -0.07 34 0 16 0
29JUN27 260.00 C 80.00 80.00 80.00 76.63 -6.87 36 1 3 +1
29JUN27 265.00 C 0.00 0.00 0.00 73.10 -6.74 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 69.66 -6.61 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 66.34 -6.48 36 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 63.12 -6.35 35 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 60.01 -6.22 35 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 56.99 -6.10 35 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 54.03 -6.03 35 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 51.25 -4.23 35 0 71 0
29JUN27 310.00 C 0.00 0.00 0.00 46.02 -4.10 35 0 31 0
29JUN27 320.00 C 0.00 0.00 0.00 41.23 -3.82 34 0 53 0
29JUN27 330.00 C 0.00 0.00 0.00 36.88 -3.73 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 32.94 -3.49 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 29.40 -3.98 34 0 366 0
29JUN27 360.00 C 0.00 0.00 0.00 26.22 -3.80 34 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 23.39 -3.38 34 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 20.86 -2.98 34 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 18.60 -1.35 34 0 66 0
29JUN27 400.00 C 0.00 0.00 0.00 16.58 -2.23 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 14.68 -1.99 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 12.95 -1.29 35 0 5 0
29JUN27 430.00 C 0.00 0.00 0.00 11.42 -1.32 35 0 67 0
29JUN27 440.00 C 0.00 0.00 0.00 10.06 -1.34 34 0 78 0
29JUN27 450.00 C 9.57 9.57 9.57 8.85 -1.31 34 1 39 -1
29JUN27 460.00 C 0.00 0.00 0.00 7.78 -1.18 34 0 45 0
29JUN27 470.00 C 7.70 7.70 7.70 6.84 -1.05 34 1 25 -1
29JUN27 480.00 C 0.00 0.00 0.00 6.00 -0.74 34 0 20 0
29SEP27 265.00 C 0.00 0.00 0.00 78.73 - 36 0 0 -
29SEP27 270.00 C 0.00 0.00 0.00 75.46 -6.60 36 0 0 0
29SEP27 275.00 C 74.55 74.55 74.55 72.29 -6.76 35 20 20 +20
29SEP27 280.00 C 0.00 0.00 0.00 69.17 -6.39 35 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 66.17 -6.29 35 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 62.92 -6.49 35 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 60.41 -6.08 35 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 57.71 -5.64 35 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 52.89 -5.07 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 47.85 -5.10 34 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 43.50 -5.03 34 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 39.51 -4.54 34 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 35.87 -4.26 34 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 32.55 -4.35 34 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 29.66 -3.95 34 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 26.93 -3.68 34 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 24.44 -3.44 34 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 22.07 -3.33 34 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 19.91 -3.20 34 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 17.96 -1.76 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 16.18 -1.68 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 14.57 -1.66 34 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 13.11 -2.42 34 0 3 0
TOTAL CALL 1,978 52,572 +1,270
11SEP26 262.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
11SEP26 267.50 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
11SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
11SEP26 272.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
11SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
11SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
11SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
11SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 51 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 43 0 1 0
11SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 1 0
11SEP26 297.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 4 0
11SEP26 300.00 P 0.30 0.30 0.30 0.09 +0.05 37 4 5 +4
11SEP26 305.00 P 0.57 0.57 0.57 0.38 +0.25 38 2 17 +2
11SEP26 310.00 P 1.49 1.68 1.15 1.17 +0.74 38 77 114 +34
11SEP26 315.00 P 2.92 3.46 2.82 2.71 +1.57 37 75 102 +21
11SEP26 320.00 P 0.00 0.00 0.00 5.33 +2.82 36 0 214 0
11SEP26 325.00 P 9.03 9.03 9.03 9.32 +4.63 39 7 83 -7
11SEP26 330.00 P 0.00 0.00 0.00 13.64 +5.82 37 0 87 0
11SEP26 335.00 P 0.00 0.00 0.00 18.45 +6.79 38 0 204 0
11SEP26 340.00 P 0.00 0.00 0.00 23.40 +7.29 0 0 9 -51
11SEP26 345.00 P 0.00 0.00 0.00 28.40 +7.52 0 0 90 -25
11SEP26 350.00 P 0.00 0.00 0.00 33.40 +7.59 0 0 30 0
11SEP26 355.00 P 0.00 0.00 0.00 38.40 +7.60 0 0 15 0
11SEP26 360.00 P 0.00 0.00 0.00 43.40 +7.60 0 0 0 0
11SEP26 365.00 P 0.00 0.00 0.00 48.40 +7.60 0 0 0 0
11SEP26 370.00 P 0.00 0.00 0.00 53.40 +7.60 0 0 0 0
11SEP26 375.00 P 0.00 0.00 0.00 58.40 +7.60 0 0 0 0
11SEP26 380.00 P 0.00 0.00 0.00 63.40 +7.60 0 0 0 0
11SEP26 385.00 P 0.00 0.00 0.00 68.40 +7.60 0 0 0 0
11SEP26 390.00 P 0.00 0.00 0.00 73.40 +7.60 0 0 0 0
11SEP26 395.00 P 0.00 0.00 0.00 78.40 +7.60 0 0 0 0
11SEP26 400.00 P 0.00 0.00 0.00 83.40 +7.60 0 0 0 0
11SEP26 405.00 P 0.00 0.00 0.00 88.40 +7.60 0 0 0 0
11SEP26 410.00 P 0.00 0.00 0.00 93.40 +7.60 0 0 0 0
11SEP26 415.00 P 0.00 0.00 0.00 98.40 +7.60 0 0 0 0
11SEP26 420.00 P 0.00 0.00 0.00 103.40 +7.60 0 0 0 0
11SEP26 425.00 P 0.00 0.00 0.00 108.40 +7.60 0 0 0 0
11SEP26 430.00 P 0.00 0.00 0.00 113.40 +7.60 0 0 0 0
11SEP26 435.00 P 0.00 0.00 0.00 118.40 +7.60 0 0 0 0
11SEP26 440.00 P 0.00 0.00 0.00 123.40 +7.60 0 0 0 0
11SEP26 445.00 P 0.00 0.00 0.00 128.40 +7.60 0 0 0 0
11SEP26 450.00 P 0.00 0.00 0.00 133.40 +7.60 0 0 0 0
11SEP26 455.00 P 0.00 0.00 0.00 138.40 +7.60 0 0 0 0
11SEP26 460.00 P 0.00 0.00 0.00 143.40 +7.60 0 0 0 0
18SEP26 262.50 P 0.41 0.41 0.37 0.09 +0.05 52 20 20 +20
18SEP26 265.00 P 0.00 0.00 0.00 0.12 +0.06 52 0 0 0
18SEP26 267.50 P 0.50 0.50 0.50 0.17 +0.08 52 15 15 +15
18SEP26 270.00 P 0.55 0.55 0.55 0.23 +0.12 52 15 15 +15
18SEP26 272.50 P 0.00 0.00 0.00 0.31 +0.15 52 0 0 0
18SEP26 275.00 P 0.00 0.00 0.00 0.42 +0.21 52 0 0 0
18SEP26 277.50 P 0.00 0.00 0.00 0.54 +0.25 52 0 0 0
18SEP26 280.00 P 0.00 0.00 0.00 0.72 +0.34 52 0 0 0
18SEP26 282.50 P 0.00 0.00 0.00 0.90 +0.40 52 0 0 0
18SEP26 285.00 P 1.48 1.48 1.48 1.17 +0.52 52 15 28 +15
18SEP26 287.50 P 1.72 1.80 1.72 1.45 +0.62 52 23 24 +23
18SEP26 290.00 P 2.02 2.14 2.00 1.82 +0.76 52 27 25 +25
18SEP26 292.50 P 0.00 0.00 0.00 2.23 +0.91 52 0 15 0
18SEP26 295.00 P 2.94 3.11 2.94 2.72 +1.07 52 30 30 +30
18SEP26 297.50 P 3.33 3.61 3.33 3.28 +1.27 52 17 17 +17
18SEP26 300.00 P 3.81 4.23 3.81 3.91 +1.45 52 22 22 +22
18SEP26 305.00 P 0.00 0.00 0.00 5.35 +1.82 52 0 51 0
18SEP26 310.00 P 7.14 7.70 7.14 7.15 +2.19 51 165 297 +141
18SEP26 315.00 P 10.00 10.00 10.00 9.34 +2.77 51 2 93 +2
18SEP26 320.00 P 0.00 0.00 0.00 11.94 +3.35 51 0 1 0
18SEP26 325.00 P 0.00 0.00 0.00 14.95 +3.94 51 0 20 0
18SEP26 330.00 P 0.00 0.00 0.00 18.52 +4.70 52 0 19 0
18SEP26 335.00 P 0.00 0.00 0.00 22.44 +5.44 54 0 15 0
18SEP26 340.00 P 0.00 0.00 0.00 26.08 +5.34 52 0 15 0
18SEP26 345.00 P 0.00 0.00 0.00 30.28 +6.03 52 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 34.67 +6.37 52 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 39.23 +6.67 52 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 43.93 +6.93 52 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 48.71 +7.12 51 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 53.57 +7.28 52 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 58.48 +7.39 52 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 63.43 +7.47 52 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 68.40 +7.53 0 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 73.40 +7.58 0 0 0 0
18SEP26 395.00 P 0.00 0.00 0.00 78.40 +7.60 0 0 0 0
18SEP26 400.00 P 0.00 0.00 0.00 83.40 +7.60 0 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 88.40 +7.60 0 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 93.40 +7.60 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 98.40 +7.60 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 103.40 +7.60 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 108.40 +7.60 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 5 0
29SEP26 250.00 P 0.30 0.30 0.30 0.06 +0.03 41 26 64 +26
29SEP26 255.00 P 0.00 0.00 0.00 0.10 +0.04 40 0 45 0
29SEP26 260.00 P 0.53 0.53 0.53 0.19 +0.08 40 55 146 +30
29SEP26 265.00 P 0.00 0.00 0.00 0.33 +0.15 41 0 55 0
29SEP26 270.00 P 0.85 0.85 0.85 0.54 +0.22 40 2 77 +2
29SEP26 275.00 P 1.18 1.18 1.15 0.86 +0.33 41 7 98 +7
29SEP26 280.00 P 1.60 1.70 1.60 1.32 +0.49 41 30 336 +15
29SEP26 285.00 P 2.13 2.30 2.13 1.96 +0.70 41 59 219 +27
29SEP26 290.00 P 2.98 3.00 2.98 2.80 +0.96 41 13 369 +13
29SEP26 295.00 P 3.71 4.17 3.71 3.90 +1.28 41 62 482 +34
29SEP26 300.00 P 4.95 5.56 4.95 5.22 +1.61 41 118 898 +86
29SEP26 310.00 P 8.80 9.20 8.80 8.74 +2.30 40 8 1,458 +5
29SEP26 320.00 P 13.75 13.75 13.75 13.69 +3.40 40 1 1,504 -1
29SEP26 330.00 P 18.40 21.00 18.40 20.00 +4.12 41 22 1,661 -3
29SEP26 340.00 P 27.46 28.15 27.46 27.18 +5.23 40 4 1,458 -4
29SEP26 350.00 P 35.95 37.00 35.95 36.50 +7.09 46 14 1,153 0
29SEP26 360.00 P 0.00 0.00 0.00 44.38 +6.59 40 0 1,514 0
29SEP26 370.00 P 0.00 0.00 0.00 53.79 +7.02 40 0 1,051 0
29SEP26 380.00 P 0.00 0.00 0.00 63.50 +7.31 40 0 714 0
29SEP26 390.00 P 0.00 0.00 0.00 73.40 +7.49 0 0 964 0
29SEP26 400.00 P 83.00 83.00 83.00 83.40 +7.59 0 3 3,379 -3
29SEP26 410.00 P 0.00 0.00 0.00 93.40 +7.60 0 0 2,149 -37
29SEP26 420.00 P 103.20 103.20 103.20 103.40 +7.60 0 15 574 -74
29SEP26 430.00 P 113.20 113.47 113.20 113.40 +7.60 0 30 444 0
29SEP26 440.00 P 0.00 0.00 0.00 123.40 +7.46 0 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 133.40 +7.60 0 0 0 0
29SEP26 460.00 P 143.47 143.47 143.47 143.40 +7.60 0 14 70 0
29SEP26 470.00 P 0.00 0.00 0.00 153.40 +7.60 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 163.40 +7.60 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 173.40 +7.60 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 183.40 +7.60 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 193.40 +7.59 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 203.40 +7.60 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 213.40 +7.60 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 223.40 +7.60 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 233.40 +7.60 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 243.40 +7.60 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 253.40 +7.60 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 263.40 +7.60 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 273.76 +7.96 125 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 283.40 +7.60 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 293.40 +7.60 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 303.58 +7.78 127 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 313.40 +7.60 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 323.40 +7.60 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 333.40 +7.60 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 343.40 +7.60 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 353.40 +7.60 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 363.40 +7.60 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 373.40 +7.60 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 383.40 +7.60 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.97 +0.30 35 0 14 0
29OCT26 265.00 P 0.00 0.00 0.00 1.39 +0.43 35 0 115 0
29OCT26 270.00 P 0.00 0.00 0.00 1.92 +0.56 35 0 113 0
29OCT26 275.00 P 3.00 3.00 3.00 2.62 +0.74 35 2 21 +2
29OCT26 280.00 P 3.46 3.46 3.46 3.45 +0.92 35 10 201 +10
29OCT26 285.00 P 4.42 4.80 4.42 4.44 +1.14 35 16 113 +16
29OCT26 290.00 P 5.43 5.56 5.43 5.72 +1.42 35 31 284 +31
29OCT26 295.00 P 0.00 0.00 0.00 7.07 +1.59 35 0 180 0
29OCT26 300.00 P 8.69 8.98 8.55 8.70 +1.89 35 25 220 -8
29OCT26 310.00 P 12.56 12.90 12.56 12.59 +2.51 35 103 524 +101
29OCT26 320.00 P 17.10 18.05 17.10 17.58 +3.24 34 34 921 +29
29OCT26 330.00 P 23.76 24.30 23.76 23.57 +3.96 35 10 1,450 +5
29OCT26 340.00 P 25.85 25.85 25.85 30.37 +4.52 35 1 632 -1
29OCT26 350.00 P 0.00 0.00 0.00 37.96 +5.40 35 0 544 0
29OCT26 360.00 P 0.00 0.00 0.00 46.21 +5.96 35 0 661 0
29OCT26 370.00 P 0.00 0.00 0.00 55.00 +6.41 35 0 350 0
29OCT26 380.00 P 0.00 0.00 0.00 64.88 +7.47 38 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 74.30 +7.38 39 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 83.94 +7.57 40 0 15 0
29OCT26 410.00 P 0.00 0.00 0.00 93.40 +7.55 0 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 103.59 +7.79 42 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 113.61 +7.81 46 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 123.60 +7.66 48 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 133.61 +7.81 51 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 143.60 +7.80 53 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 3.30 - 35 0 0 -
27NOV26 270.00 P 0.00 0.00 0.00 4.13 +1.01 35 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 5.14 +1.16 35 0 12 0
27NOV26 280.00 P 6.20 6.54 6.20 6.31 +1.32 35 17 17 +17
27NOV26 285.00 P 7.50 7.50 7.50 7.54 +1.47 35 2 14 +2
27NOV26 290.00 P 9.10 9.10 9.10 8.82 +1.53 35 1 29 +1
27NOV26 295.00 P 0.00 0.00 0.00 10.53 +1.91 35 0 309 0
27NOV26 300.00 P 0.00 0.00 0.00 12.32 +2.16 35 0 146 0
27NOV26 310.00 P 16.53 16.93 16.53 16.53 +2.70 35 11 302 +1
27NOV26 320.00 P 21.70 22.10 21.50 21.57 +3.28 35 517 666 +445
27NOV26 330.00 P 0.00 0.00 0.00 27.41 +3.85 35 0 161 0
27NOV26 340.00 P 34.30 34.30 34.30 34.10 +4.50 35 1 235 -1
27NOV26 350.00 P 0.00 0.00 0.00 41.24 +4.96 35 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 49.01 +5.49 35 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 57.53 +6.23 36 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 66.32 +6.68 36 0 10 0
27NOV26 390.00 P 0.00 0.00 0.00 75.37 +6.90 37 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 84.66 +7.13 37 0 1 0
27NOV26 410.00 P 0.00 0.00 0.00 94.16 +7.44 37 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 103.85 +7.67 38 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 113.74 +7.91 40 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 123.94 +8.00 44 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 133.61 +7.81 43 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 143.60 +7.80 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.12 +0.03 34 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.18 +0.05 34 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.27 +0.08 35 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.37 +0.10 35 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.53 +0.15 35 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.71 +0.18 34 0 147 0
30DEC26 230.00 P 0.00 0.00 0.00 0.96 +0.24 35 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 1.27 +0.31 34 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.64 +0.38 35 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.12 +0.49 35 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 2.65 +0.56 35 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 3.34 +0.73 35 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 4.20 +0.93 35 0 43 0
30DEC26 265.00 P 0.00 0.00 0.00 5.17 +1.17 35 0 3 0
30DEC26 270.00 P 6.62 6.62 6.62 6.19 +1.30 35 15 89 +15
30DEC26 275.00 P 7.49 7.49 7.49 7.45 +1.40 35 15 130 0
30DEC26 280.00 P 8.25 9.00 8.25 8.68 +1.46 35 8 298 +8
30DEC26 285.00 P 10.37 10.37 10.37 10.09 +1.58 35 11 161 +10
30DEC26 290.00 P 0.00 0.00 0.00 11.63 +1.80 34 0 572 0
30DEC26 295.00 P 13.50 13.60 13.47 13.28 +1.91 34 47 465 -44
30DEC26 300.00 P 15.30 15.85 15.30 15.26 +2.31 34 19 578 -9
30DEC26 310.00 P 19.45 19.70 19.45 19.63 +2.91 34 101 739 +1
30DEC26 320.00 P 24.49 25.34 24.49 24.71 +3.29 34 81 1,192 -6
30DEC26 330.00 P 0.00 0.00 0.00 30.47 +3.77 34 0 452 0
30DEC26 340.00 P 35.00 35.00 35.00 37.00 +4.36 34 10 343 0
30DEC26 350.00 P 43.52 43.55 43.52 44.05 +4.88 35 92 2,513 +52
30DEC26 360.00 P 0.00 0.00 0.00 51.49 +5.23 35 0 2,246 0
30DEC26 370.00 P 0.00 0.00 0.00 57.80 +4.01 31 0 2,929 0
30DEC26 380.00 P 0.00 0.00 0.00 67.83 +6.13 35 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 76.46 +6.40 35 0 2,372 0
30DEC26 400.00 P 86.06 86.06 86.06 85.57 +6.71 35 88 1,044 +14
30DEC26 410.00 P 0.00 0.00 0.00 94.84 +7.03 35 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 104.28 +6.73 36 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 113.96 +7.60 36 0 150 0
30DEC26 440.00 P 0.00 0.00 0.00 123.94 +7.95 38 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 133.75 +7.87 39 1 570 0
30DEC26 460.00 P 0.00 0.00 0.00 143.74 +7.94 41 0 1,079 0
30DEC26 470.00 P 0.00 0.00 0.00 153.59 +7.79 42 0 627 -38
30DEC26 480.00 P 0.00 0.00 0.00 163.94 +8.14 46 0 23 -22
30DEC26 490.00 P 0.00 0.00 0.00 173.95 +8.15 48 0 0 -3
30DEC26 500.00 P 0.00 0.00 0.00 183.40 +7.60 0 0 0 -1
30DEC26 510.00 P 0.00 0.00 0.00 193.60 +7.79 49 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 203.58 +7.78 50 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 213.50 +7.70 51 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 223.93 +8.13 56 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 233.59 +7.79 55 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 243.58 +7.78 57 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 253.60 +7.80 58 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 263.40 +7.60 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 273.76 +7.96 63 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 283.40 +7.60 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 293.48 +7.68 62 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 303.92 +8.12 68 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 313.93 +8.13 70 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 323.59 +7.79 68 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 333.57 +7.77 68 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 343.40 +7.60 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 353.92 +8.12 75 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 363.94 +8.14 76 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 373.58 +7.78 73 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 383.58 +7.78 75 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.81 +0.16 34 0 32 0
30MAR27 205.00 P 0.00 0.00 0.00 1.06 +0.22 34 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.32 +0.23 34 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.69 +0.33 34 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.07 +0.34 34 0 6 0
30MAR27 225.00 P 0.00 0.00 0.00 2.58 +0.47 34 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.12 +0.50 34 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.77 +0.62 34 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.51 +0.73 34 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 5.44 +0.91 34 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 6.47 +1.19 35 0 27 0
30MAR27 255.00 P 0.00 0.00 0.00 7.50 +1.24 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 8.70 +1.44 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 10.04 +1.69 35 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 11.39 +1.74 35 0 17 0
30MAR27 275.00 P 13.30 13.30 13.30 13.01 +1.72 35 1 31 +1
30MAR27 280.00 P 0.00 0.00 0.00 14.66 +1.85 35 0 25 0
30MAR27 285.00 P 16.50 16.50 16.50 16.29 +1.81 35 2 44 +2
30MAR27 290.00 P 18.15 18.20 18.15 18.08 +1.99 34 4 162 +4
30MAR27 295.00 P 19.72 19.84 19.72 20.01 +2.18 34 4 291 +4
30MAR27 300.00 P 21.80 22.05 21.80 22.05 +2.34 34 12 287 +10
30MAR27 310.00 P 26.90 26.90 26.90 26.67 +2.75 34 15 775 +15
30MAR27 320.00 P 31.50 31.50 31.50 31.79 +3.28 34 7 228 +7
30MAR27 330.00 P 0.00 0.00 0.00 37.45 +3.47 34 0 522 0
30MAR27 340.00 P 0.00 0.00 0.00 43.45 +3.70 34 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 50.12 +4.02 34 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 57.87 +5.30 35 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 65.34 +5.88 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 73.11 +5.95 35 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 81.18 +6.29 35 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 86.75 +3.80 31 0 70 0
30MAR27 410.00 P 0.00 0.00 0.00 97.22 +6.08 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 106.03 +6.35 33 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 115.29 +6.77 34 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 124.67 +7.24 34 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 134.18 +7.47 34 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 143.87 +7.62 34 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 153.69 +7.87 35 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 163.94 +7.95 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 173.95 +8.12 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 183.51 +7.71 38 0 86 0
30MAR27 510.00 P 0.00 0.00 0.00 193.60 +7.79 40 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 203.60 +7.80 42 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 213.60 +7.80 43 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 223.93 +8.13 46 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 233.61 +7.81 45 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 243.60 +7.80 46 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 253.60 +7.80 48 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 263.55 +7.75 48 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 273.76 +7.96 51 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 283.40 +7.60 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 293.48 +7.68 51 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 303.92 +8.12 55 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 12.76 +1.60 35 0 16 0
29JUN27 265.00 P 0.00 0.00 0.00 14.29 +1.77 35 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 16.01 +2.07 35 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 17.73 +2.09 35 0 74 0
29JUN27 280.00 P 0.00 0.00 0.00 19.43 +2.07 35 0 30 0
29JUN27 285.00 P 21.35 21.35 21.35 21.60 +2.51 35 1 34 +1
29JUN27 290.00 P 23.25 23.25 23.25 23.71 +2.63 35 1 23 +1
29JUN27 295.00 P 0.00 0.00 0.00 25.30 +2.12 34 0 123 0
29JUN27 300.00 P 0.00 0.00 0.00 27.42 +2.16 34 0 2,198 0
29JUN27 310.00 P 0.00 0.00 0.00 32.03 +2.46 34 0 63 0
29JUN27 320.00 P 0.00 0.00 0.00 37.14 +2.85 34 0 49 0
29JUN27 330.00 P 0.00 0.00 0.00 42.70 +3.34 34 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 48.77 +3.76 34 0 209 0
29JUN27 350.00 P 0.00 0.00 0.00 55.23 +3.82 34 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 62.06 +4.24 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 69.85 +5.17 34 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 77.33 +5.47 35 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 84.28 +4.97 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 92.66 +5.66 34 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 101.24 +6.32 35 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 108.79 +5.59 33 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 117.43 +5.99 33 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 126.20 +6.18 33 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 135.47 +6.69 33 1 2 +1
29JUN27 460.00 P 0.00 0.00 0.00 144.79 +6.93 33 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 154.04 +6.93 33 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 163.94 +7.37 34 0 5 0
29SEP27 265.00 P 17.85 17.85 17.85 17.76 - 34 1 1 -
29SEP27 270.00 P 20.00 20.00 20.00 19.49 +1.45 34 1 1 +1
29SEP27 275.00 P 21.42 21.42 21.42 21.25 +1.62 34 1 1 +1
29SEP27 280.00 P 0.00 0.00 0.00 23.08 +1.50 34 0 54 0
29SEP27 285.00 P 0.00 0.00 0.00 24.87 +1.44 34 0 41 0
29SEP27 290.00 P 26.91 27.05 26.91 26.86 +1.59 34 14 175 +14
29SEP27 295.00 P 29.14 29.14 29.11 29.09 +1.87 34 29 91 +29
29SEP27 300.00 P 31.99 31.99 31.26 31.50 +2.22 34 164 396 +164
29SEP27 310.00 P 36.12 36.12 36.12 36.04 +2.62 34 20 65 +20
29SEP27 320.00 P 41.50 41.50 41.50 41.19 +2.98 33 2 17 +2
29SEP27 330.00 P 0.00 0.00 0.00 46.55 +2.86 33 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 52.31 +3.30 33 0 37 0
29SEP27 350.00 P 0.00 0.00 0.00 59.00 +3.94 33 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 65.70 +3.88 33 0 1 0
29SEP27 370.00 P 0.00 0.00 0.00 73.33 +4.77 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 80.63 +5.03 34 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 88.16 +5.34 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 95.43 +4.99 34 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 103.39 +5.39 33 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 111.57 +5.56 33 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 119.91 +5.70 33 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 128.52 +6.15 33 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 136.77 +5.76 32 0 0 0
TOTAL PUT 2,548 73,960 +1,330
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$ 85.550
11SEP26 59.00 C 0.00 0.00 0.00 26.56 +0.95 137 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 25.56 +0.95 122 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 24.56 +0.94 0 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 23.56 +0.94 0 0 0 0
11SEP26 63.00 C 0.00 0.00 0.00 22.56 +0.94 0 0 0 0
11SEP26 64.00 C 0.00 0.00 0.00 21.56 +0.94 0 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 20.56 +0.94 0 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 19.56 +0.94 0 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 18.56 +0.94 0 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 17.56 +0.94 0 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 16.56 +0.94 0 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 15.56 +0.94 0 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 14.56 +0.93 0 0 0 0
11SEP26 72.00 C 0.00 0.00 0.00 13.56 +0.92 0 0 0 0
11SEP26 73.00 C 0.00 0.00 0.00 12.56 +0.90 0 0 0 0
11SEP26 74.00 C 0.00 0.00 0.00 11.57 +0.88 76 0 0 0
11SEP26 75.00 C 0.00 0.00 0.00 10.57 +0.84 70 0 0 0
11SEP26 76.00 C 0.00 0.00 0.00 9.59 +0.80 75 0 0 0
11SEP26 77.00 C 0.00 0.00 0.00 8.61 +0.73 74 0 0 0
11SEP26 78.00 C 0.00 0.00 0.00 7.65 +0.65 74 0 0 0
11SEP26 79.00 C 0.00 0.00 0.00 6.71 +0.56 74 0 0 0
11SEP26 80.00 C 0.00 0.00 0.00 5.81 +0.61 74 0 0 0
11SEP26 81.00 C 0.00 0.00 0.00 4.95 +0.48 74 0 0 0
11SEP26 82.00 C 0.00 0.00 0.00 4.04 +0.23 68 0 0 0
11SEP26 83.00 C 0.00 0.00 0.00 3.31 +0.11 69 0 0 0
11SEP26 84.00 C 0.00 0.00 0.00 2.66 0.00 70 0 52 0
11SEP26 85.00 C 0.00 0.00 0.00 2.10 -0.08 71 0 32 0
11SEP26 86.00 C 0.00 0.00 0.00 1.62 -0.15 72 0 18 0
11SEP26 87.00 C 0.00 0.00 0.00 1.23 -0.18 73 0 2 0
11SEP26 88.00 C 1.05 1.05 1.05 0.93 -0.18 74 8 66 0
11SEP26 89.00 C 0.98 0.98 0.94 0.69 -0.17 75 130 240 +120
11SEP26 90.00 C 0.72 0.72 0.72 0.48 -0.18 75 15 37 0
11SEP26 91.00 C 0.46 0.46 0.46 0.33 -0.17 75 20 20 +20
11SEP26 92.00 C 0.00 0.00 0.00 0.22 -0.16 74 0 37 0
11SEP26 93.00 C 0.00 0.00 0.00 0.14 -0.15 74 0 27 0
11SEP26 94.00 C 0.00 0.00 0.00 0.09 -0.12 74 0 0 0
11SEP26 95.00 C 0.00 0.00 0.00 0.06 -0.09 75 0 33 0
11SEP26 96.00 C 0.00 0.00 0.00 0.04 -0.07 76 0 30 0
11SEP26 97.00 C 0.00 0.00 0.00 0.02 -0.06 74 0 13 0
11SEP26 98.00 C 0.00 0.00 0.00 0.01 -0.04 73 0 0 0
11SEP26 99.00 C 0.00 0.00 0.00 0.01 -0.03 78 0 0 0
11SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.02 82 0 30 0
11SEP26 101.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
11SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 20.61 - 67 0 0 -
18SEP26 66.00 C 0.00 0.00 0.00 19.62 +0.92 68 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 18.72 +1.00 83 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 17.74 +1.00 81 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 16.77 +0.99 79 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 15.69 +0.86 67 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 14.72 +0.83 66 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 13.77 +0.80 66 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 12.84 +0.78 67 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 11.92 +0.74 66 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 11.02 +0.70 66 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 10.15 +0.65 66 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 9.30 +0.60 66 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 8.49 +0.56 66 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 7.71 +0.50 66 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 6.97 +0.45 66 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 6.26 +0.57 66 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 5.46 +0.36 63 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 4.84 +0.29 63 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 4.28 +0.24 64 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 3.79 +0.22 65 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 3.30 +0.16 64 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 2.89 +0.14 65 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 2.62 +0.22 67 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 2.19 +0.11 66 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 1.95 +0.16 68 0 10 0
18SEP26 91.00 C 0.00 0.00 0.00 1.66 +0.12 67 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 1.40 +0.08 67 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 1.18 +0.04 67 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.99 -0.02 67 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.83 -0.02 67 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.68 -0.04 67 0 0 0
18SEP26 97.00 C 0.78 0.78 0.78 0.56 -0.04 67 34 34 +34
18SEP26 98.00 C 0.00 0.00 0.00 0.46 -0.04 67 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.38 -0.03 67 0 0 0
18SEP26 100.00 C 0.40 0.40 0.40 0.31 -0.03 67 20 20 +20
18SEP26 101.00 C 0.00 0.00 0.00 0.25 -0.03 67 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.20 -0.03 67 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.16 -0.03 67 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.13 -0.02 67 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.03 67 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.08 -0.02 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.16 +0.94 65 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.68 +0.92 63 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.23 +0.91 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.80 +0.88 64 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.44 +1.19 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.15 +0.80 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.97 +0.74 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.92 +0.66 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.03 +0.58 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 8.32 +0.50 64 0 10 0
29SEP26 82.50 C 6.17 6.17 6.17 6.80 +0.61 64 15 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.31 +0.33 62 0 915 0
29SEP26 87.50 C 0.00 0.00 0.00 4.21 +0.26 62 0 690 0
29SEP26 90.00 C 0.00 0.00 0.00 3.29 +0.20 63 0 708 0
29SEP26 92.50 C 0.00 0.00 0.00 2.54 +0.15 63 0 154 0
29SEP26 95.00 C 0.00 0.00 0.00 1.97 +0.14 64 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 1.51 +0.10 64 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 1.14 +0.07 65 0 283 0
29SEP26 102.50 C 0.96 0.96 0.96 0.83 +0.07 64 15 95 +15
29SEP26 105.00 C 0.74 0.74 0.74 0.60 +0.02 64 15 180 +15
29SEP26 107.50 C 0.00 0.00 0.00 0.43 +0.01 64 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.30 0.00 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.21 0.00 64 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 0.00 64 0 5 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 -0.01 64 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.55 +1.33 62 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.33 +0.95 65 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.94 +1.34 62 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.93 +1.43 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.84 +1.34 65 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 17.51 +1.01 60 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.74 +0.57 61 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.00 +0.54 62 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 12.36 +0.47 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.86 +0.42 62 0 14 0
29OCT26 82.50 C 0.00 0.00 0.00 9.34 +0.48 60 0 30 0
29OCT26 85.00 C 7.56 7.56 7.56 8.05 +0.35 60 1 5 -1
29OCT26 87.50 C 7.15 7.15 7.15 6.92 +0.25 60 2 167 +2
29OCT26 90.00 C 0.00 0.00 0.00 6.05 +0.30 61 0 45 0
29OCT26 92.50 C 0.00 0.00 0.00 5.23 +0.29 61 0 27 0
29OCT26 95.00 C 0.00 0.00 0.00 4.52 +0.30 62 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 3.89 +0.30 62 0 43 0
29OCT26 100.00 C 0.00 0.00 0.00 3.32 +0.20 62 0 27 0
29OCT26 102.50 C 0.00 0.00 0.00 2.80 +0.13 62 0 25 0
29OCT26 105.00 C 0.00 0.00 0.00 2.35 +0.06 62 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 1.97 +0.03 62 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 1.64 +0.02 62 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.37 +0.01 62 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 1.13 +0.03 62 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.91 0.00 62 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 29.23 +0.87 63 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 27.06 +0.85 63 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 25.00 +0.85 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 22.99 +1.31 63 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.04 +0.75 63 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.40 +1.39 64 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 17.30 +0.76 61 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 16.13 +1.21 65 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 14.41 +0.91 63 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 12.82 +0.75 62 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 11.37 +0.52 61 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 10.23 +0.49 61 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 9.18 +0.46 61 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 8.22 +0.44 62 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 7.39 +0.45 62 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 6.62 +0.45 62 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 6.01 +0.53 63 0 53 0
27NOV26 100.00 C 0.00 0.00 0.00 5.23 +0.29 62 0 27 0
27NOV26 102.50 C 0.00 0.00 0.00 4.83 +0.41 64 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 4.27 +0.31 64 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 3.78 +0.23 64 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 3.33 +0.20 64 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 2.93 +0.18 64 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 2.58 +0.16 64 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 2.27 +0.14 64 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 30.01 +0.92 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.96 +0.90 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.00 +0.89 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.12 +0.87 62 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 22.33 +0.85 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.58 +0.78 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.72 +0.50 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.29 +0.77 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.86 +0.67 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.53 +0.89 61 0 15 0
30DEC26 82.50 C 12.95 12.95 12.95 13.13 +0.63 60 15 466 0
30DEC26 85.00 C 0.00 0.00 0.00 12.04 +0.55 60 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 11.03 +0.50 61 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 10.11 +0.49 61 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 9.28 +0.49 62 0 615 0
30DEC26 95.00 C 0.00 0.00 0.00 8.45 +0.44 62 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 7.62 +0.32 61 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 7.12 +0.51 62 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 6.43 +0.32 62 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 5.98 +0.45 63 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 5.42 +0.43 63 0 45 0
30DEC26 110.00 C 0.00 0.00 0.00 4.91 +0.40 63 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 4.44 +0.37 63 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 4.02 +0.35 63 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 3.63 +0.33 63 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 32.52 +0.85 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.72 +0.80 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.99 +0.74 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.33 +0.68 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.75 +0.63 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.25 +0.58 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 22.82 +0.54 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 21.47 +0.50 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 20.18 +0.45 63 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 18.84 +0.70 62 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 17.77 +0.81 63 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 16.74 +0.77 63 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 15.77 +0.69 63 0 3,118 0
30MAR27 90.00 C 0.00 0.00 0.00 14.91 +0.71 63 0 1,715 0
30MAR27 92.50 C 0.00 0.00 0.00 13.91 +0.53 63 0 1,225 0
30MAR27 95.00 C 0.00 0.00 0.00 13.11 +0.52 63 0 1,055 0
30MAR27 97.50 C 0.00 0.00 0.00 12.36 +0.50 63 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 11.65 +0.48 64 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 10.99 +0.51 64 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 10.31 +0.40 64 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 9.73 +0.38 64 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 8.87 +0.31 63 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 8.38 +0.38 63 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 8.03 +0.58 64 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 7.60 +0.37 64 0 255 0
29JUN27 57.50 C 0.00 0.00 0.00 34.80 +0.66 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.36 +0.79 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.80 +0.74 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 30.30 +0.68 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 28.80 +0.56 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.46 +0.54 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.19 +0.53 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.95 +0.49 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.77 +0.46 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.66 +0.44 64 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 21.45 +0.27 64 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 20.44 +0.26 64 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 19.62 +0.38 64 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 18.69 +0.35 64 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 17.74 +0.75 64 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.94 +0.74 64 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.19 +0.30 64 0 90 0
29JUN27 100.00 C 0.00 0.00 0.00 15.46 +0.69 64 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.79 +0.35 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 14.14 +0.64 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 13.53 +0.39 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.96 +0.43 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 12.41 +0.46 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 11.90 +0.50 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.40 +0.52 65 0 30 0
29SEP27 57.50 C 0.00 0.00 0.00 37.28 +1.11 66 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 35.78 +1.07 66 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 34.33 +1.01 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 32.95 +0.97 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 31.62 +0.92 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 30.35 +0.89 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 29.14 +0.86 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 27.98 +0.83 65 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 26.88 +1.18 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 25.56 +0.88 64 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 24.56 +0.71 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 23.61 +0.76 65 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 22.70 +0.74 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.84 +0.72 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 21.02 +0.77 65 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.24 +0.59 65 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 19.50 +0.67 65 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 18.80 +0.66 65 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 18.13 +0.58 65 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 17.57 +0.64 66 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 16.95 +0.78 66 0 0 0
TOTAL CALL 290 27,357 +225
11SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 1 0
11SEP26 72.00 P 0.00 0.00 0.00 0.01 -0.02 92 0 0 0
11SEP26 73.00 P 0.00 0.00 0.00 0.01 -0.04 86 0 1 0
11SEP26 74.00 P 0.00 0.00 0.00 0.01 -0.06 79 0 15 0
11SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.10 79 0 30 0
11SEP26 76.00 P 0.00 0.00 0.00 0.03 -0.15 76 0 15 0
11SEP26 77.00 P 0.00 0.00 0.00 0.05 -0.22 75 0 2 0
11SEP26 78.00 P 0.00 0.00 0.00 0.09 -0.30 75 0 17 0
11SEP26 79.00 P 0.00 0.00 0.00 0.15 -0.40 74 0 16 0
11SEP26 80.00 P 0.00 0.00 0.00 0.25 -0.51 75 0 48 0
11SEP26 81.00 P 0.00 0.00 0.00 0.39 -0.63 74 0 127 0
11SEP26 82.00 P 0.72 0.72 0.72 0.60 -0.75 75 1 60 0
11SEP26 83.00 P 0.00 0.00 0.00 0.87 -0.87 75 0 15 0
11SEP26 84.00 P 0.00 0.00 0.00 1.22 -0.97 75 0 15 0
11SEP26 85.00 P 1.80 1.80 1.80 1.63 -1.08 75 2 21 0
11SEP26 86.00 P 0.00 0.00 0.00 2.18 -1.12 76 0 15 0
11SEP26 87.00 P 0.00 0.00 0.00 2.78 -1.17 77 0 0 0
11SEP26 88.00 P 0.00 0.00 0.00 3.47 -1.19 78 0 0 0
11SEP26 89.00 P 0.00 0.00 0.00 4.23 -1.20 80 0 0 0
11SEP26 90.00 P 0.00 0.00 0.00 5.06 -1.01 83 0 0 0
11SEP26 91.00 P 0.00 0.00 0.00 5.76 -1.13 74 0 0 0
11SEP26 92.00 P 0.00 0.00 0.00 6.65 -1.12 74 0 0 0
11SEP26 93.00 P 0.00 0.00 0.00 7.58 -1.09 74 0 0 0
11SEP26 94.00 P 0.00 0.00 0.00 8.53 -1.06 74 0 0 0
11SEP26 95.00 P 0.00 0.00 0.00 9.50 -1.03 75 0 0 0
11SEP26 96.00 P 0.00 0.00 0.00 10.47 -1.02 72 0 0 0
11SEP26 97.00 P 0.00 0.00 0.00 11.46 -1.00 73 0 0 0
11SEP26 98.00 P 0.00 0.00 0.00 12.45 -0.99 0 0 0 0
11SEP26 99.00 P 0.00 0.00 0.00 13.45 -0.97 0 0 0 0
11SEP26 100.00 P 0.00 0.00 0.00 14.45 -0.96 0 0 0 0
11SEP26 101.00 P 0.00 0.00 0.00 15.45 -0.96 0 0 0 0
11SEP26 102.00 P 0.00 0.00 0.00 16.45 -0.95 0 0 0 0
11SEP26 103.00 P 0.00 0.00 0.00 17.45 -0.95 0 0 0 0
11SEP26 104.00 P 0.00 0.00 0.00 18.45 -0.95 0 0 0 0
11SEP26 105.00 P 0.00 0.00 0.00 19.45 -0.95 0 0 0 0
11SEP26 106.00 P 0.00 0.00 0.00 20.45 -0.95 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
18SEP26 66.00 P 0.00 0.00 0.00 0.02 -0.03 68 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.03 -0.04 68 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.04 -0.05 67 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.06 -0.07 67 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.09 -0.09 67 0 180 0
18SEP26 71.00 P 0.00 0.00 0.00 0.13 -0.11 67 0 60 0
18SEP26 72.00 P 0.00 0.00 0.00 0.17 -0.14 66 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.24 -0.18 67 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.32 -0.21 67 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.43 -0.25 67 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.56 -0.30 67 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 0.71 -0.35 67 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 0.91 -0.40 67 0 20 0
18SEP26 79.00 P 0.00 0.00 0.00 1.14 -0.44 67 0 8 0
18SEP26 80.00 P 0.00 0.00 0.00 1.40 -0.52 67 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 1.71 -0.55 67 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 2.05 -0.63 68 0 1 0
18SEP26 83.00 P 0.00 0.00 0.00 2.46 -0.66 68 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 2.89 -0.72 68 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 3.38 -0.76 68 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 3.90 -0.81 68 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 4.48 -0.85 69 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 5.11 -0.87 69 0 15 0
18SEP26 89.00 P 0.00 0.00 0.00 5.76 -0.72 70 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 6.29 -0.90 66 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 7.00 -0.92 66 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 7.76 -0.94 66 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 8.53 -0.96 66 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 9.36 -0.96 66 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 10.19 -0.97 66 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 11.06 -0.98 66 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 11.94 -0.98 66 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 12.85 -0.98 66 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 13.76 -1.42 66 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 14.70 -1.45 66 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 15.57 -1.53 61 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 16.51 -1.53 59 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 17.47 -1.06 55 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 18.53 -1.43 66 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 19.51 -0.96 67 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 20.49 -0.96 66 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.03 65 0 60 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 -0.06 64 0 1 0
29SEP26 67.50 P 0.51 0.51 0.51 0.28 -0.11 64 225 282 +225
29SEP26 70.00 P 0.65 0.65 0.65 0.50 -0.15 64 30 54 +19
29SEP26 72.50 P 0.00 0.00 0.00 0.83 -0.20 65 0 97 0
29SEP26 75.00 P 1.61 1.61 1.61 1.29 -0.28 65 2 186 +2
29SEP26 77.50 P 2.28 2.28 2.28 1.91 -0.37 65 1 75 +1
29SEP26 80.00 P 2.95 2.95 2.95 2.72 -0.46 65 2 208 0
29SEP26 82.50 P 0.00 0.00 0.00 3.73 -0.54 65 0 232 0
29SEP26 85.00 P 0.00 0.00 0.00 4.94 -0.62 66 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 6.35 -0.68 66 0 1,145 0
29SEP26 90.00 P 0.00 0.00 0.00 7.86 -0.58 66 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 9.44 -0.78 64 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 11.32 -0.82 64 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.32 -0.87 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.43 -0.89 64 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.83 -0.71 68 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.92 -1.42 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.26 -1.43 64 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.64 -1.38 64 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.06 -0.95 64 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.51 -1.36 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.98 -0.94 64 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.27 -0.07 62 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.43 -0.11 62 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.65 -0.16 62 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 0.95 -0.21 62 0 6 0
29OCT26 67.50 P 0.00 0.00 0.00 1.36 -0.25 62 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 1.87 -0.28 62 0 38 0
29OCT26 72.50 P 0.00 0.00 0.00 2.50 -0.36 62 0 102 0
29OCT26 75.00 P 0.00 0.00 0.00 3.24 -0.44 63 0 47 0
29OCT26 77.50 P 0.00 0.00 0.00 4.12 -0.49 63 0 64 0
29OCT26 80.00 P 0.00 0.00 0.00 5.10 -0.59 62 0 247 0
29OCT26 82.50 P 0.00 0.00 0.00 6.23 -0.67 63 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 7.53 -0.72 63 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 9.03 -0.71 64 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 10.49 -0.84 64 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 12.24 -0.78 64 0 11 0
29OCT26 95.00 P 13.85 13.85 13.85 13.60 -1.20 62 15 15 +15
29OCT26 97.50 P 0.00 0.00 0.00 15.67 -1.06 64 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 17.56 -1.17 64 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 19.57 -1.18 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 21.86 -0.99 66 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.97 -1.12 66 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 26.11 -1.25 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.25 -1.36 66 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 30.45 -1.41 65 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 32.83 -1.34 66 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.81 -0.08 63 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 1.14 -0.12 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 1.56 -0.12 64 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 2.06 -0.16 64 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 2.62 -0.22 64 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 3.34 -0.22 64 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 4.10 -0.31 64 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 4.95 -0.37 63 0 85 0
27NOV26 77.50 P 0.00 0.00 0.00 5.91 -0.48 63 0 71 0
27NOV26 80.00 P 7.46 7.46 7.46 7.01 -0.54 63 15 25 0
27NOV26 82.50 P 0.00 0.00 0.00 8.23 -0.61 63 0 128 0
27NOV26 85.00 P 0.00 0.00 0.00 9.73 -0.48 65 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 11.05 -0.67 64 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 12.70 -0.56 65 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 14.04 -0.85 63 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 15.89 -0.79 65 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 17.66 -0.86 65 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 19.43 -0.99 64 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 21.37 -1.02 65 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 23.48 -0.95 66 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 25.06 -1.49 63 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 27.70 -1.02 68 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 29.53 -1.32 65 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 31.74 -1.35 66 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 33.62 -0.81 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.44 -0.03 62 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 1.86 -0.09 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.47 -0.05 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.06 -0.09 63 0 460 0
30DEC26 67.50 P 0.00 0.00 0.00 3.80 -0.09 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.55 -0.17 63 0 45 0
30DEC26 72.50 P 0.00 0.00 0.00 5.40 -0.24 62 0 15 0
30DEC26 75.00 P 6.46 6.46 6.46 6.35 -0.32 62 15 28 +5
30DEC26 77.50 P 0.00 0.00 0.00 7.42 -0.36 62 0 35 0
30DEC26 80.00 P 0.00 0.00 0.00 8.60 -0.40 63 0 34 0
30DEC26 82.50 P 0.00 0.00 0.00 9.89 -0.44 63 0 372 0
30DEC26 85.00 P 0.00 0.00 0.00 11.23 -0.47 63 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 12.79 -0.44 63 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 14.35 -0.41 64 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 16.01 -0.43 64 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 17.70 -0.47 64 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 19.51 -0.42 65 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 21.08 -0.76 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.96 -0.78 64 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.83 -0.89 64 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.91 -0.87 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.43 -1.42 62 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.02 -0.96 66 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.56 -0.62 62 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.69 -0.63 62 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.50 -0.12 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.34 -0.03 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.13 -0.15 65 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 5.91 -0.20 64 0 75 0
30MAR27 67.50 P 0.00 0.00 0.00 6.96 -0.13 65 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 7.79 -0.30 64 0 18 0
30MAR27 72.50 P 0.00 0.00 0.00 8.83 -0.34 64 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 9.95 -0.38 64 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 11.17 -0.15 64 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 12.45 -0.19 64 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 13.82 -0.48 64 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 15.26 -0.51 64 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 16.76 -0.55 64 0 3,100 0
30MAR27 90.00 P 0.00 0.00 0.00 18.28 -0.46 64 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 19.97 -0.40 65 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 21.62 -0.49 65 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 23.32 -0.19 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.17 -0.07 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.48 -0.50 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.30 -0.57 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.19 -0.57 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.08 -0.57 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.98 -0.58 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.94 -0.64 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.98 -0.64 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.61 -0.11 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.26 -0.31 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.22 -0.34 64 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 8.21 -0.32 64 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 9.44 -0.27 65 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 10.49 -0.40 65 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 11.68 -0.38 65 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 12.81 -0.51 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 14.19 -0.39 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 15.60 -0.32 65 0 300 0
29JUN27 82.50 P 0.00 0.00 0.00 16.90 -0.40 65 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 18.37 -0.52 65 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 19.88 -0.55 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.29 -0.59 64 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 22.86 -0.60 64 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 24.75 -0.64 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.41 -0.39 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.88 -0.68 64 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.64 -0.68 64 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 31.40 -0.68 64 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 33.17 -0.72 64 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.06 -0.75 64 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.98 -0.75 64 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.90 -0.75 64 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.82 -0.76 64 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.28 -0.07 65 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 8.30 -0.07 65 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.33 -0.06 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 10.34 -0.41 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 11.45 -0.28 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 12.83 -0.10 66 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.87 -0.32 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.40 -0.11 66 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 16.52 -0.38 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 18.17 -0.16 66 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 19.44 -0.59 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 21.17 -0.19 66 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 22.59 -0.36 66 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 23.97 -0.61 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.84 -0.50 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 27.29 -0.56 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 29.12 -0.07 66 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 30.69 -0.28 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 32.47 -0.28 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 34.26 -0.28 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 36.05 -0.28 65 0 0 0
TOTAL PUT 308 24,351 +267
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$ 211.400
11SEP26 149.00 C 0.00 0.00 0.00 62.42 +4.58 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 61.42 +4.58 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 58.93 +4.59 141 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 56.43 +4.59 134 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 53.93 +4.59 126 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 51.43 +4.59 119 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 48.93 +4.58 111 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 46.43 +4.57 104 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 43.93 +4.56 97 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 41.43 +4.54 90 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 38.93 +4.51 83 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 36.44 +4.46 92 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 33.95 +4.40 91 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 31.46 +4.30 88 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 28.99 +4.17 89 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 26.54 +4.01 89 0 0 0
11SEP26 187.50 C 0.00 0.00 0.00 24.12 +3.81 90 0 0 0
11SEP26 190.00 C 0.00 0.00 0.00 21.73 +3.55 89 0 0 0
11SEP26 192.50 C 0.00 0.00 0.00 19.41 +3.27 89 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 17.16 +3.38 89 0 0 0
11SEP26 197.50 C 0.00 0.00 0.00 15.01 +2.98 89 0 0 0
11SEP26 200.00 C 0.00 0.00 0.00 12.58 +2.17 80 0 0 0
11SEP26 202.50 C 0.00 0.00 0.00 10.74 +1.79 82 0 0 0
11SEP26 205.00 C 0.00 0.00 0.00 9.04 +1.46 84 0 2 0
11SEP26 207.50 C 0.00 0.00 0.00 7.51 +1.07 85 0 1 0
11SEP26 210.00 C 0.00 0.00 0.00 6.14 +0.73 86 1 15 0
11SEP26 212.50 C 7.01 7.01 7.01 4.95 +0.55 87 2 2 +2
11SEP26 215.00 C 0.00 0.00 0.00 3.92 +0.35 87 0 2 0
11SEP26 217.50 C 0.00 0.00 0.00 3.06 0.00 88 0 12 0
11SEP26 220.00 C 3.60 3.60 3.60 2.35 -0.02 88 1 6 +1
11SEP26 222.50 C 0.00 0.00 0.00 1.78 -0.12 88 0 0 0
11SEP26 225.00 C 0.00 0.00 0.00 1.32 -0.20 88 0 5 0
11SEP26 227.50 C 0.00 0.00 0.00 0.98 -0.20 89 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.69 -0.22 88 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.52 -0.17 90 0 0 0
11SEP26 235.00 C 1.10 1.10 1.10 0.36 -0.16 90 2 2 +2
11SEP26 237.50 C 0.00 0.00 0.00 0.25 -0.14 90 0 26 0
11SEP26 240.00 C 0.00 0.00 0.00 0.17 -0.12 90 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.11 -0.10 90 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 0.08 -0.07 91 0 19 0
11SEP26 247.50 C 0.00 0.00 0.00 0.05 -0.06 90 0 15 0
11SEP26 250.00 C 0.00 0.00 0.00 0.03 -0.05 90 0 15 0
11SEP26 252.50 C 0.00 0.00 0.00 0.02 -0.04 90 0 0 0
11SEP26 255.00 C 0.00 0.00 0.00 0.01 -0.03 88 0 0 0
11SEP26 257.50 C 0.00 0.00 0.00 0.01 -0.02 93 0 0 0
11SEP26 260.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 1 0
11SEP26 262.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 267.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 272.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 277.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 282.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 287.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
11SEP26 292.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 297.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
11SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
11SEP26 305.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 62.52 +4.55 75 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 61.53 +4.55 78 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 59.04 +4.53 78 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 56.56 +4.51 79 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 54.08 +4.48 78 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 51.61 +4.44 78 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 49.15 +4.39 78 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 46.70 +4.33 77 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 44.28 +4.27 78 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 41.87 +4.18 78 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 39.50 +4.09 78 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 37.15 +3.98 78 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 34.85 +3.86 78 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 32.58 +3.72 78 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 30.37 +3.57 78 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 28.22 +3.41 78 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 26.13 +3.23 78 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 24.12 +3.06 78 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 22.18 +2.87 78 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 20.32 +2.68 78 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 18.55 +2.97 78 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 16.87 +2.73 78 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 14.82 +2.03 74 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 13.38 +1.85 74 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 12.02 +1.67 75 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 10.77 +1.50 75 1 1 +1
18SEP26 212.50 C 0.00 0.00 0.00 9.60 +1.27 75 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 8.53 +1.06 76 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 7.55 +0.90 76 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 6.65 +0.72 76 0 3 0
18SEP26 222.50 C 0.00 0.00 0.00 5.84 +0.57 76 0 0 0
18SEP26 225.00 C 6.15 6.15 6.15 5.11 +0.42 76 2 2 +2
18SEP26 227.50 C 0.00 0.00 0.00 4.45 +0.33 76 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 3.86 +0.27 76 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 3.36 +0.24 77 0 3 0
18SEP26 235.00 C 3.50 3.50 3.50 2.95 +0.25 77 2 2 +2
18SEP26 237.50 C 0.00 0.00 0.00 2.60 +0.26 78 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 2.24 +0.23 78 0 11 0
18SEP26 242.50 C 0.00 0.00 0.00 1.91 +0.18 78 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 1.62 +0.14 78 0 0 0
18SEP26 247.50 C 0.00 0.00 0.00 1.37 +0.11 78 0 15 0
18SEP26 250.00 C 2.00 2.00 2.00 1.16 +0.09 78 1 1 +1
18SEP26 252.50 C 0.00 0.00 0.00 0.97 +0.06 78 0 0 0
18SEP26 255.00 C 0.00 0.00 0.00 0.82 +0.07 78 0 0 0
18SEP26 257.50 C 0.00 0.00 0.00 0.68 +0.05 78 0 0 0
18SEP26 260.00 C 0.00 0.00 0.00 0.55 +0.02 78 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 0.46 +0.01 78 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 0.38 +0.01 78 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 39.10 +3.60 75 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 37.03 +3.48 75 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 35.01 +3.36 75 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 33.05 +3.24 75 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 31.14 +3.11 75 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 29.30 +2.98 75 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 27.52 +2.85 75 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 25.80 +2.71 75 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 24.15 +2.57 75 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 22.57 +2.44 75 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 21.05 +2.84 75 0 2 0
29SEP26 205.00 C 0.00 0.00 0.00 17.68 +1.76 72 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 15.21 +1.46 72 0 16 0
29SEP26 215.00 C 0.00 0.00 0.00 13.00 +1.29 73 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 11.04 +1.10 73 0 180 0
29SEP26 225.00 C 11.56 11.56 11.56 9.51 +1.12 74 2 2 +2
29SEP26 230.00 C 9.00 9.00 8.90 8.07 +0.93 75 2 1 0
29SEP26 235.00 C 0.00 0.00 0.00 6.51 +0.40 74 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 5.52 +0.45 75 0 23 0
29SEP26 245.00 C 0.00 0.00 0.00 4.69 +0.63 76 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.87 +0.53 76 0 29 0
29SEP26 255.00 C 0.00 0.00 0.00 3.06 +0.33 75 0 4 0
29SEP26 260.00 C 0.00 0.00 0.00 2.49 +0.27 75 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 2.01 +0.21 75 0 2 0
29SEP26 270.00 C 1.92 1.92 1.92 1.61 +0.15 75 1 11 +1
29SEP26 275.00 C 0.00 0.00 0.00 1.29 +0.12 75 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.03 +0.09 75 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 0.82 +0.07 75 0 1 0
29SEP26 290.00 C 0.00 0.00 0.00 0.65 +0.05 75 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 0.51 +0.04 75 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.40 +0.02 75 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 45.22 +3.18 77 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 43.49 +3.10 77 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 41.80 +3.01 77 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 40.16 +2.92 77 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 38.56 +3.91 77 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 37.01 +2.76 77 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 35.50 +2.67 77 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 34.03 +2.58 77 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 32.61 +2.49 77 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 31.24 +2.42 77 0 66 0
29OCT26 200.00 C 0.00 0.00 0.00 29.91 +2.71 77 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 26.73 +2.05 74 0 15 0
29OCT26 210.00 C 24.08 24.08 24.08 24.26 +1.71 74 12 57 +12
29OCT26 215.00 C 0.00 0.00 0.00 22.12 +1.80 74 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 20.14 +1.37 75 0 16 0
29OCT26 225.00 C 0.00 0.00 0.00 18.31 +1.52 75 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 16.62 +1.03 75 0 16 0
29OCT26 235.00 C 0.00 0.00 0.00 15.09 +1.29 75 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 13.75 +0.96 76 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 12.52 +0.72 76 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 11.59 +0.79 77 0 1 0
29OCT26 255.00 C 0.00 0.00 0.00 10.43 +0.69 77 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 9.42 +0.65 77 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 8.60 +0.71 77 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 7.76 +0.67 78 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 6.97 +0.60 77 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 6.25 +0.54 77 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 5.44 +0.47 77 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 4.87 +0.28 77 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 4.36 +0.25 77 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 3.90 +0.22 77 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 51.04 +3.27 80 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 49.49 +3.21 80 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 47.97 +3.15 80 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 45.10 +3.00 75 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 45.05 +4.29 80 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 42.33 +1.66 76 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 40.99 +2.82 76 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 40.92 +3.99 80 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 39.61 +3.89 80 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 37.19 +2.64 77 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 35.99 +1.55 77 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 34.73 +3.24 80 0 0 0
27NOV26 210.00 C 30.70 30.70 30.70 31.50 +1.97 77 30 45 +30
27NOV26 215.00 C 0.00 0.00 0.00 29.44 +1.77 77 0 30 0
27NOV26 220.00 C 0.00 0.00 0.00 27.50 +1.59 78 0 30 0
27NOV26 225.00 C 0.00 0.00 0.00 25.67 +1.80 78 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 23.95 +1.25 78 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 22.33 +1.12 78 0 22 0
27NOV26 240.00 C 0.00 0.00 0.00 20.81 +1.22 78 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 19.46 +1.46 78 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 18.61 +1.58 80 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 17.32 +1.49 80 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 16.12 +1.41 80 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 14.99 +1.33 80 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 13.94 +1.25 80 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 12.95 +1.17 80 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 12.04 +1.11 80 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 11.18 +1.04 80 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 10.39 +0.98 80 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 9.65 +0.92 80 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 8.95 +0.85 80 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 55.34 +2.94 78 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 53.89 +2.89 78 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 52.46 +2.83 78 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 51.06 +2.77 78 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.70 +2.72 78 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 48.37 +2.66 78 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 47.06 +2.60 78 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 45.79 +2.55 78 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.54 +2.49 78 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 43.33 +2.44 78 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 41.02 +2.45 75 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 38.66 +2.20 75 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 36.55 +1.99 75 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 34.54 +1.74 75 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 32.63 +1.49 76 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 30.99 +1.44 76 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 29.43 +1.36 77 0 4 0
30DEC26 235.00 C 0.00 0.00 0.00 27.95 +1.31 77 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 26.53 +1.24 77 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 25.21 +0.85 78 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 24.04 +1.40 78 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 22.88 +1.38 79 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 21.69 +1.35 79 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 20.53 +1.22 79 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 19.38 +1.18 79 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 18.27 +1.11 79 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 17.23 +1.06 79 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 16.24 +1.00 79 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 15.31 +1.36 79 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 14.43 +1.28 79 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 13.60 +1.21 79 0 3 0
30MAR27 175.00 C 0.00 0.00 0.00 67.52 +2.98 80 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 66.26 +2.94 80 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 65.03 +2.90 80 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 63.82 +2.86 80 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 62.63 +2.82 80 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 61.46 +2.78 80 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 60.31 +2.73 80 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 59.19 +2.70 80 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 58.08 +2.65 80 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 57.00 +2.62 80 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 55.94 +2.58 80 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 53.87 +2.50 80 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 51.88 +2.43 80 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 48.47 +2.26 78 0 230 0
30MAR27 220.00 C 0.00 0.00 0.00 46.68 +2.05 78 0 230 0
30MAR27 225.00 C 0.00 0.00 0.00 44.97 +0.83 78 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 43.31 +1.65 78 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 41.76 +1.51 78 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 40.38 +1.46 79 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 39.05 +1.07 79 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 38.47 +1.89 80 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 37.07 +1.83 80 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 35.72 +1.77 80 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 34.68 +1.50 81 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 33.18 +1.66 80 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 31.98 +1.60 80 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 30.83 +1.55 80 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 29.72 +0.65 80 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 28.66 +0.64 80 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 27.63 +0.61 80 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 26.65 +1.36 80 0 8 0
29JUN27 175.00 C 0.00 0.00 0.00 79.36 +3.49 85 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 78.25 +3.47 85 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 77.16 +3.44 85 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 76.08 +3.41 85 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 75.03 +3.39 85 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 73.99 +3.36 85 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 72.96 +3.33 85 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 71.95 +3.30 85 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 70.96 +3.28 85 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 69.99 +3.25 85 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 69.03 +3.23 85 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 67.15 +3.17 85 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 65.34 +3.12 85 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 63.58 +3.07 85 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 61.88 +3.02 85 0 214 0
29JUN27 225.00 C 0.00 0.00 0.00 60.23 +2.97 85 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 58.63 +2.92 85 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 57.08 +2.87 85 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 55.58 +2.82 85 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 54.13 +2.78 85 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 52.72 +2.73 85 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 51.35 +2.68 85 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 50.03 +2.64 85 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 48.75 +2.60 85 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 47.50 +2.55 85 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 46.29 +2.50 85 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 45.12 +2.46 85 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 43.99 +2.42 85 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 42.88 +2.37 85 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 41.82 +2.34 85 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 40.78 +2.30 85 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 84.91 +3.19 81 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 83.86 +3.17 81 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 82.82 +3.14 81 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 81.80 +3.11 81 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 80.80 +3.09 81 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 79.81 +3.06 81 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 78.84 +3.04 81 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 77.88 +3.01 81 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 76.93 +4.91 81 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 73.72 +1.87 78 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 72.83 +1.80 78 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 71.14 +1.70 78 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 69.56 +2.46 79 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 68.02 +2.12 79 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 66.54 +2.08 79 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 65.11 +2.04 79 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 63.73 +2.01 80 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 62.39 +2.25 80 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 61.09 +1.93 80 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 59.83 +2.16 80 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 58.58 +1.71 80 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 57.98 +2.41 81 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 56.68 +2.37 81 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 55.41 +2.32 81 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 54.18 +2.28 81 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 52.98 +2.23 81 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 51.82 +2.20 81 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 50.69 +2.16 81 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 49.59 +2.12 81 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 48.52 +2.09 81 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 47.48 +2.05 81 0 0 0
TOTAL CALL 59 2,269 +56
11SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
11SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.01 117 0 15 0
11SEP26 167.50 P 0.00 0.00 0.00 0.01 -0.02 111 0 10 0
11SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.04 105 0 2 0
11SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.07 98 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 0.01 -0.12 91 0 15 0
11SEP26 177.50 P 0.00 0.00 0.00 0.02 -0.19 91 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 0.04 -0.27 92 0 15 0
11SEP26 182.50 P 0.00 0.00 0.00 0.06 -0.40 90 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 0.11 -0.56 90 0 30 0
11SEP26 187.50 P 0.00 0.00 0.00 0.18 -0.75 89 0 4 0
11SEP26 190.00 P 0.00 0.00 0.00 0.29 -0.99 89 0 27 0
11SEP26 192.50 P 0.00 0.00 0.00 0.46 -1.28 89 0 10 0
11SEP26 195.00 P 0.00 0.00 0.00 0.70 -1.60 88 0 11 0
11SEP26 197.50 P 0.00 0.00 0.00 1.04 -1.93 88 0 11 0
11SEP26 200.00 P 2.00 2.00 2.00 1.53 -2.22 89 4 74 +4
11SEP26 202.50 P 0.00 0.00 0.00 2.20 -2.58 91 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 2.98 -3.00 91 0 3 0
11SEP26 207.50 P 0.00 0.00 0.00 3.93 -3.43 91 0 1 0
11SEP26 210.00 P 4.80 4.80 4.80 5.06 -3.30 92 1 1 +1
11SEP26 212.50 P 6.40 6.40 6.40 6.36 -3.88 92 2 2 +2
11SEP26 215.00 P 0.00 0.00 0.00 7.85 -4.20 93 0 4 0
11SEP26 217.50 P 0.00 0.00 0.00 9.50 -4.41 94 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 11.31 -4.56 95 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 13.29 -4.62 97 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 14.93 -4.69 89 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 17.07 -4.73 89 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 19.29 -4.75 89 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 21.57 -4.75 89 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 23.92 -4.74 89 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 26.31 -4.72 89 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 28.74 -4.69 89 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 31.18 -4.69 89 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 33.65 -4.66 90 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 36.13 -4.64 90 0 0 0
11SEP26 250.00 P 0.00 0.00 0.00 38.61 -4.64 88 0 0 0
11SEP26 252.50 P 0.00 0.00 0.00 41.10 -4.63 0 0 0 0
11SEP26 255.00 P 0.00 0.00 0.00 43.60 -4.61 0 0 0 0
11SEP26 257.50 P 0.00 0.00 0.00 46.10 -4.61 0 0 0 0
11SEP26 260.00 P 0.00 0.00 0.00 48.60 -4.60 0 0 0 0
11SEP26 262.50 P 0.00 0.00 0.00 51.10 -4.60 0 0 0 0
11SEP26 265.00 P 0.00 0.00 0.00 53.60 -4.60 0 0 0 0
11SEP26 267.50 P 0.00 0.00 0.00 56.10 -4.60 0 0 0 0
11SEP26 270.00 P 0.00 0.00 0.00 58.60 -4.60 0 0 0 0
11SEP26 272.50 P 0.00 0.00 0.00 61.10 -4.60 0 0 0 0
11SEP26 275.00 P 0.00 0.00 0.00 63.60 -4.60 0 0 0 0
11SEP26 277.50 P 0.00 0.00 0.00 66.10 -4.60 0 0 0 0
11SEP26 280.00 P 0.00 0.00 0.00 68.60 -4.60 0 0 0 0
11SEP26 282.50 P 0.00 0.00 0.00 71.10 -4.60 0 0 0 0
11SEP26 285.00 P 0.00 0.00 0.00 73.60 -4.60 0 0 0 0
11SEP26 287.50 P 0.00 0.00 0.00 76.10 -4.60 0 0 0 0
11SEP26 290.00 P 0.00 0.00 0.00 78.60 -4.60 0 0 0 0
11SEP26 292.50 P 0.00 0.00 0.00 81.10 -4.60 0 0 0 0
11SEP26 295.00 P 0.00 0.00 0.00 83.60 -4.60 0 0 0 0
11SEP26 297.50 P 0.00 0.00 0.00 86.10 -4.60 0 0 0 0
11SEP26 300.00 P 0.00 0.00 0.00 88.60 -4.60 0 0 0 0
11SEP26 305.00 P 0.00 0.00 0.00 93.60 -4.60 0 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 -0.04 76 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 -0.05 74 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.02 -0.06 76 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.04 -0.08 78 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.06 -0.11 78 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.09 -0.15 78 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.13 -0.20 78 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.17 -0.28 77 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.26 -0.32 78 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 0.35 -0.38 78 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 0.48 -0.45 78 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 0.60 -0.59 77 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 0.78 -0.72 77 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 1.02 -0.84 77 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 1.28 -1.01 77 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 1.64 -1.14 77 0 1 0
18SEP26 187.50 P 0.00 0.00 0.00 2.03 -1.32 77 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 2.51 -1.47 77 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 3.04 -1.68 77 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 3.72 -1.80 77 0 6 0
18SEP26 197.50 P 0.00 0.00 0.00 4.50 -1.92 78 0 1 0
18SEP26 200.00 P 5.10 5.10 5.10 5.19 -2.31 76 1 1 +1
18SEP26 202.50 P 0.00 0.00 0.00 6.13 -2.53 77 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 7.41 -2.81 79 0 5 0
18SEP26 207.50 P 0.00 0.00 0.00 8.56 -2.98 79 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 9.85 -3.15 80 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 11.19 -3.27 80 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 12.63 -3.14 80 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 14.15 -3.09 81 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 15.79 -3.19 81 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 16.96 -3.80 78 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 18.74 -3.88 78 0 1 0
18SEP26 227.50 P 0.00 0.00 0.00 20.52 -4.04 78 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 22.45 -4.06 78 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 24.39 -4.20 78 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 26.43 -4.24 78 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 28.51 -4.30 78 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 30.63 -4.38 78 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 32.82 -4.38 78 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 35.02 -4.47 78 0 0 0
18SEP26 247.50 P 0.00 0.00 0.00 37.30 -4.47 78 0 0 0
18SEP26 250.00 P 0.00 0.00 0.00 39.59 -4.50 78 0 0 0
18SEP26 252.50 P 0.00 0.00 0.00 41.91 -4.54 78 0 0 0
18SEP26 255.00 P 0.00 0.00 0.00 44.27 -4.53 78 0 0 0
18SEP26 257.50 P 0.00 0.00 0.00 46.63 -4.57 78 0 0 0
18SEP26 260.00 P 0.00 0.00 0.00 49.03 -4.57 78 0 0 0
18SEP26 262.50 P 0.00 0.00 0.00 51.44 -4.57 78 0 0 0
18SEP26 265.00 P 0.00 0.00 0.00 53.86 -4.59 77 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 2.42 -1.00 75 0 2 0
29SEP26 177.50 P 0.00 0.00 0.00 2.82 -1.11 75 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 3.33 -1.08 75 0 20 0
29SEP26 182.50 P 0.00 0.00 0.00 3.85 -1.27 75 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 4.45 -1.56 75 0 10 0
29SEP26 187.50 P 0.00 0.00 0.00 5.23 -1.43 76 0 2 0
29SEP26 190.00 P 0.00 0.00 0.00 5.76 -1.70 75 0 17 0
29SEP26 192.50 P 0.00 0.00 0.00 6.52 -1.89 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 7.42 -1.86 75 0 4 0
29SEP26 197.50 P 0.00 0.00 0.00 8.59 -1.84 76 0 2 0
29SEP26 200.00 P 9.01 9.01 9.01 9.65 -2.09 76 3 24 -3
29SEP26 205.00 P 11.72 11.72 11.72 11.85 -2.49 77 2 34 0
29SEP26 210.00 P 13.90 13.90 13.90 14.38 -2.77 77 4 69 +4
29SEP26 215.00 P 0.00 0.00 0.00 17.21 -2.72 77 0 44 0
29SEP26 220.00 P 0.00 0.00 0.00 20.23 -3.07 78 0 47 0
29SEP26 225.00 P 0.00 0.00 0.00 22.88 -3.47 75 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 26.34 -3.61 75 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 29.94 -3.87 75 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 33.85 -3.90 75 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 37.85 -4.09 75 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 42.03 -4.16 75 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 46.35 -4.26 75 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 50.76 -4.34 75 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 55.30 -4.39 75 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 59.90 -4.45 75 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 64.60 -4.47 75 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 69.33 -4.52 75 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 74.15 -4.53 75 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 78.98 -4.55 75 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 83.87 -4.56 75 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 88.77 -4.58 75 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 8.24 -1.00 77 0 1 0
29OCT26 177.50 P 0.00 0.00 0.00 8.97 -1.55 77 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 9.78 -1.45 77 0 3 0
29OCT26 182.50 P 0.00 0.00 0.00 10.63 -1.27 77 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 11.55 -1.42 77 0 1 0
29OCT26 187.50 P 0.00 0.00 0.00 12.52 -1.57 77 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 13.48 -1.73 77 0 8 0
29OCT26 192.50 P 0.00 0.00 0.00 14.57 -1.80 77 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 15.72 -1.87 77 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 16.93 -1.93 78 0 1 0
29OCT26 200.00 P 0.00 0.00 0.00 18.15 -2.02 78 0 1 0
29OCT26 205.00 P 0.00 0.00 0.00 20.80 -2.13 78 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 23.47 -2.39 79 0 75 0
29OCT26 215.00 P 0.00 0.00 0.00 26.40 -2.55 79 0 15 0
29OCT26 220.00 P 0.00 0.00 0.00 28.97 -2.85 78 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 32.18 -2.66 78 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 35.59 -2.71 79 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 39.15 -3.66 79 0 10 0
29OCT26 240.00 P 0.00 0.00 0.00 43.07 -3.53 81 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 46.85 -3.54 81 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 49.16 -3.67 77 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 54.68 -3.83 83 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 58.78 -2.02 83 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 61.06 -3.93 77 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 65.27 -3.96 77 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 69.51 -3.98 77 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 73.76 -4.11 77 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 78.17 -4.16 77 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 82.63 -4.16 77 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 87.09 -4.22 77 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 91.63 -4.30 77 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 13.60 -1.28 80 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 14.52 -1.29 80 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 15.52 -1.37 80 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 16.71 -1.30 81 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 17.96 -1.74 81 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 18.66 -1.47 80 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 19.66 -1.70 79 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 20.87 -1.76 80 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 22.13 -1.80 80 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 23.42 -1.86 80 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 24.74 -1.92 80 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 27.51 -2.02 81 0 15 0
27NOV26 210.00 P 31.50 31.50 31.50 30.41 -2.12 81 60 65 +60
27NOV26 215.00 P 0.00 0.00 0.00 33.45 -2.63 82 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 36.57 -2.63 82 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 39.91 -2.57 83 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 41.95 -4.03 80 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 46.70 -2.78 83 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 50.20 -2.79 83 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 53.70 -3.11 84 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 57.52 -3.14 84 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 61.37 -3.14 84 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 63.32 -3.12 80 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 67.10 -5.48 80 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 71.13 -3.38 80 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 75.17 -3.38 80 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 79.20 -3.43 80 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 83.26 -3.66 80 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 87.54 -3.66 80 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 91.83 -3.67 80 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 96.12 -3.68 80 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 17.41 -1.62 78 0 2 0
30DEC26 177.50 P 0.00 0.00 0.00 18.91 -1.26 79 0 3 0
30DEC26 180.00 P 0.00 0.00 0.00 20.07 -1.25 79 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 21.24 -1.22 79 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.76 -1.85 78 0 1 0
30DEC26 187.50 P 0.00 0.00 0.00 23.59 -1.32 79 0 1 0
30DEC26 190.00 P 0.00 0.00 0.00 24.58 -1.64 79 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 25.86 -1.71 79 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.21 -1.74 80 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 28.58 -1.79 80 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 29.98 -1.83 80 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 32.73 -2.07 80 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 35.50 -2.40 80 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 38.55 -2.55 80 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 41.71 -1.39 80 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 44.87 -2.70 81 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 48.04 -1.53 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 51.55 -1.46 81 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 55.08 -1.37 81 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 58.63 -3.08 81 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 62.18 -3.31 82 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 65.97 -3.41 82 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 69.85 -3.42 82 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 71.59 -3.33 78 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 75.37 -3.39 78 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 79.21 -3.62 78 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 83.27 -3.63 78 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 87.34 -3.63 78 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 91.41 -3.64 78 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 95.49 -3.69 78 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 99.62 -3.88 78 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.51 -1.61 80 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 29.72 -1.62 80 0 1 0
30MAR27 180.00 P 0.00 0.00 0.00 30.94 -1.61 80 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 32.15 -1.62 80 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 33.36 -2.70 80 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 35.64 -1.58 82 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 37.06 -1.59 82 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 38.48 -1.63 82 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 39.92 -1.66 82 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.39 -1.69 82 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 42.88 -1.73 83 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 45.79 -1.93 83 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 48.70 -2.21 83 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 51.90 -2.28 83 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 55.19 -2.33 83 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 58.49 -2.35 83 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 59.99 -4.22 80 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 63.20 -4.46 80 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 66.53 -2.71 80 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 70.08 -2.72 80 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 73.64 -2.73 80 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 77.20 -2.73 80 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 80.76 -2.75 80 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 84.33 -2.85 80 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 87.98 -3.08 80 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 91.85 -3.08 80 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 95.73 -3.09 80 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 99.60 -3.10 80 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 103.49 -3.11 80 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 107.38 -3.12 80 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 111.27 -3.25 80 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 39.18 -1.02 85 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 40.47 -1.03 85 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 41.76 -1.21 85 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 43.14 -1.31 85 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 44.62 -1.30 85 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 45.67 -1.06 84 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 47.17 -1.08 84 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 48.69 -1.09 84 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 50.22 -1.10 85 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 50.81 -2.49 83 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 52.36 -1.92 83 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 56.53 -1.15 85 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 59.79 -1.17 86 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 63.10 -1.04 86 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 66.47 -1.32 86 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 68.34 -2.98 84 0 215 0
29JUN27 230.00 P 0.00 0.00 0.00 72.62 -1.64 85 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 75.95 -1.65 85 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 79.29 -1.66 85 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 82.64 -1.92 85 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 86.23 -1.99 85 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 89.89 -2.00 85 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 93.56 -2.00 85 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 97.23 -2.00 85 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 100.90 -2.01 85 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 104.58 -2.02 85 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 108.27 -2.03 85 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 111.97 -2.26 85 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 115.82 -2.37 85 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 119.79 -2.37 85 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 123.76 -2.38 85 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 43.53 -1.33 81 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 44.85 -1.51 81 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 46.27 -1.58 81 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 47.77 -1.58 81 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 49.26 -2.49 81 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 51.17 -1.77 82 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 52.70 -1.79 82 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 54.04 -2.01 82 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 54.05 -3.58 80 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 57.45 -2.24 82 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 59.06 -2.26 82 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 62.33 -1.76 83 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 65.65 -1.76 83 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 69.03 -1.74 83 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 72.45 -2.62 83 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 75.92 -1.74 83 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 79.42 -0.76 83 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 81.04 -1.97 81 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 84.42 -1.98 81 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 87.81 -2.02 81 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 91.22 -2.31 81 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 94.91 -2.32 81 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 98.61 -2.33 81 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 102.31 -2.34 81 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 106.02 -2.34 81 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 109.73 -2.35 81 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 113.45 -2.36 81 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 117.17 -2.37 81 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 120.90 -2.41 81 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 124.65 -2.65 81 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 128.60 -2.70 81 0 0 0
TOTAL PUT 77 2,150 +69
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$ 2.395
29SEP26 1.60 C 0.00 0.00 0.00 0.80 -0.07 82 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.75 -0.07 76 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.70 -0.06 70 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.65 -0.07 64 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.60 -0.07 59 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.55 -0.07 54 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.51 -0.05 69 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.46 -0.06 63 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.41 -0.06 57 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.32 -0.07 54 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.25 -0.05 59 0 3 0
29SEP26 2.30 C 0.17 0.17 0.17 0.17 -0.05 52 15 139 +15
29SEP26 2.40 C 0.12 0.12 0.11 0.12 -0.03 53 30 376 0
29SEP26 2.50 C 0.08 0.08 0.07 0.08 -0.03 54 75 526 +65
29SEP26 2.60 C 0.00 0.00 0.00 0.05 -0.03 53 0 574 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 -0.01 53 0 781 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 -0.01 56 0 330 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 -0.01 54 0 655 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 259 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 74 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 92 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 97 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 121 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 125 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 137 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 144 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 148 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 151 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 155 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 163 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 171 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 178 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 185 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 191 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 197 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 203 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 209 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 214 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 220 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 225 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 229 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.82 -0.05 76 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.77 -0.05 71 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.72 -0.06 66 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.68 -0.05 69 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.64 -0.05 71 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.59 -0.05 66 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.55 -0.05 66 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.52 -0.04 70 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.48 -0.04 69 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.40 -0.05 65 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.33 -0.04 62 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.27 -0.04 61 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.22 -0.04 61 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.17 -0.03 59 0 30 0
29OCT26 2.60 C 0.00 0.00 0.00 0.14 -0.02 60 0 63 0
29OCT26 2.70 C 0.00 0.00 0.00 0.11 -0.02 60 0 50 0
29OCT26 2.80 C 0.00 0.00 0.00 0.09 -0.02 62 0 37 0
29OCT26 2.90 C 0.00 0.00 0.00 0.07 -0.01 61 0 53 0
29OCT26 3.00 C 0.00 0.00 0.00 0.06 0.00 64 0 199 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 0.00 65 0 85 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 0.00 65 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 0.00 65 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 62 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.78 -0.05 81 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.74 -0.05 80 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.70 -0.04 79 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.66 -0.04 78 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.62 -0.05 76 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.59 -0.04 77 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.55 -0.04 75 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.49 -0.03 75 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.42 -0.04 71 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.37 -0.03 72 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.31 -0.04 68 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.27 -0.03 69 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.24 -0.01 70 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.20 -0.02 69 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.18 -0.01 70 0 33 0
27NOV26 2.90 C 0.00 0.00 0.00 0.15 -0.01 69 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.13 -0.01 70 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.11 -0.01 69 0 102 0
27NOV26 3.20 C 0.00 0.00 0.00 0.09 -0.01 68 0 100 0
27NOV26 3.30 C 0.00 0.00 0.00 0.08 -0.01 69 0 50 0
27NOV26 3.40 C 0.00 0.00 0.00 0.07 0.00 70 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.89 -0.07 79 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.85 -0.04 78 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.81 -0.04 77 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.78 -0.03 79 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.76 -0.04 83 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.73 -0.04 83 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.70 -0.03 83 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.67 -0.01 83 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.64 -0.03 83 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.58 -0.02 82 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.52 -0.03 80 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.46 -0.04 77 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.41 -0.03 76 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.37 -0.02 76 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.33 -0.02 76 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.30 -0.01 76 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.27 -0.01 76 0 55 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 -0.01 76 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 0.00 76 0 618 0
30DEC26 3.10 C 0.00 0.00 0.00 0.20 0.00 77 0 134 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 0.00 77 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 0.00 76 0 319 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 0.00 76 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 0.00 77 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 0.00 77 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 0.00 75 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 0.00 76 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 0.00 75 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 75 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 74 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 0.00 73 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 71 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 68 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 65 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 1.03 -0.03 91 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.00 -0.03 91 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.97 -0.03 90 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.94 -0.03 90 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.92 -0.02 91 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.89 -0.03 91 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.86 -0.03 90 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.84 -0.02 91 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.82 -0.02 91 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.76 -0.05 89 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.73 -0.01 91 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.68 -0.02 90 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.63 -0.03 88 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.59 -0.03 87 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.56 -0.01 88 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.53 -0.01 88 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.50 -0.01 88 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.47 -0.01 88 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 0.00 89 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.42 -0.01 88 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 0.00 88 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 0.00 89 0 21 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 0.00 89 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 0.00 89 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 0.00 88 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 0.00 89 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 0.00 89 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.28 +0.01 90 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 0.00 89 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 0.00 89 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 +0.01 90 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 +0.01 90 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 0.00 89 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 0.00 89 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 0.00 89 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 0.00 89 0 44 0
29JUN27 1.60 C 0.00 0.00 0.00 1.19 -0.05 103 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.16 -0.05 102 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.14 -0.05 102 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.11 -0.06 101 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.09 -0.05 102 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.07 -0.05 102 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.05 -0.05 102 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.03 -0.05 102 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.01 -0.05 102 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.97 -0.05 102 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.93 -0.05 102 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.90 -0.05 102 0 15 0
29JUN27 2.40 C 0.00 0.00 0.00 0.87 -0.04 103 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.83 -0.05 102 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.80 -0.05 102 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.77 -0.05 101 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.73 -0.04 100 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.70 -0.04 99 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.68 -0.04 100 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.65 -0.04 99 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.64 -0.04 101 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.63 -0.04 102 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.61 -0.04 102 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.59 -0.04 102 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.55 -0.04 100 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.53 -0.04 100 0 136 0
29SEP27 1.70 C 0.00 0.00 0.00 1.19 -0.04 96 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.17 -0.04 96 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.15 -0.04 96 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.13 -0.03 96 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.11 -0.03 96 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.07 -0.05 94 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.04 -0.05 92 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.00 -0.04 92 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.97 -0.03 93 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.93 -0.03 92 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.90 -0.03 92 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.87 -0.03 92 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.85 -0.02 93 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.82 -0.03 93 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.79 -0.03 93 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.77 -0.02 94 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.75 -0.02 94 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.74 -0.01 95 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.72 -0.02 96 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.70 -0.02 96 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.68 -0.02 96 0 31 0
TOTAL CALL 120 13,898 +80
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 98 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 62 0
29SEP26 1.95 P 0.01 0.01 0.01 0.01 0.00 60 130 3,040 +30
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 0.00 52 0 418 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 +0.02 58 0 1,060 0
29SEP26 2.30 P 0.07 0.08 0.06 0.08 +0.02 56 244 775 +205
29SEP26 2.40 P 0.11 0.11 0.11 0.12 +0.02 53 135 744 0
29SEP26 2.50 P 0.17 0.17 0.17 0.17 +0.02 49 1 407 0
29SEP26 2.60 P 0.00 0.00 0.00 0.26 +0.04 58 0 162 0
29SEP26 2.70 P 0.00 0.00 0.00 0.34 +0.04 59 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.43 +0.05 62 0 684 0
29SEP26 2.90 P 0.00 0.00 0.00 0.53 +0.06 71 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.63 +0.06 80 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.73 +0.07 88 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.83 +0.07 95 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.93 +0.07 102 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.02 +0.07 98 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.12 +0.07 104 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.22 +0.07 110 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.32 +0.07 116 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.41 +0.06 103 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.51 +0.06 108 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.61 +0.06 113 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.71 +0.06 117 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.81 +0.06 122 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.91 +0.06 126 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.01 +0.06 130 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.11 +0.06 134 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.21 +0.06 138 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.31 +0.06 141 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.41 +0.06 145 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.51 +0.06 149 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.61 +0.06 152 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.86 +0.06 160 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.11 +0.06 168 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.36 +0.06 176 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.61 +0.06 183 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.86 +0.06 190 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.11 +0.06 196 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.36 +0.06 203 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.61 +0.06 209 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.86 +0.06 215 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.11 +0.06 220 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.36 +0.06 225 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.61 +0.06 230 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 1.80 P 0.00 0.00 0.00 0.02 +0.01 59 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 +0.01 61 0 110 0
29OCT26 1.90 P 0.05 0.05 0.05 0.04 +0.01 62 100 150 0
29OCT26 1.95 P 0.06 0.07 0.06 0.05 +0.01 62 100 110 +100
29OCT26 2.00 P 0.00 0.00 0.00 0.07 +0.02 66 0 730 0
29OCT26 2.10 P 0.00 0.00 0.00 0.09 +0.02 62 0 44 0
29OCT26 2.20 P 0.13 0.13 0.13 0.13 +0.02 64 15 96 +15
29OCT26 2.30 P 0.00 0.00 0.00 0.17 +0.03 63 0 100 0
29OCT26 2.40 P 0.00 0.00 0.00 0.22 +0.03 63 0 105 0
29OCT26 2.50 P 0.00 0.00 0.00 0.27 +0.03 60 0 19 0
29OCT26 2.60 P 0.00 0.00 0.00 0.34 +0.04 62 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.41 +0.04 62 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.49 +0.05 63 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.58 +0.05 67 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.67 +0.05 69 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.76 +0.06 71 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.85 +0.05 72 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.94 +0.05 72 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.04 +0.05 77 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.05 +0.01 71 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.07 +0.02 75 0 130 0
27NOV26 1.80 P 0.00 0.00 0.00 0.08 +0.02 74 0 50 0
27NOV26 1.85 P 0.00 0.00 0.00 0.09 +0.02 73 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.10 +0.02 72 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.12 +0.02 73 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.13 +0.02 71 0 752 0
27NOV26 2.10 P 0.00 0.00 0.00 0.17 +0.02 72 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.22 +0.03 73 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.26 +0.03 71 0 95 0
27NOV26 2.40 P 0.00 0.00 0.00 0.32 +0.04 73 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.37 +0.04 71 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.43 +0.04 70 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.50 +0.04 71 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.57 +0.04 70 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.65 +0.05 72 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.73 +0.06 72 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.81 +0.06 72 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.90 +0.06 74 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.00 +0.07 78 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.09 +0.07 80 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 +0.02 79 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 +0.01 78 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 +0.02 80 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 +0.02 79 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 +0.03 80 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 +0.02 78 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 +0.03 79 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 +0.03 79 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 +0.03 79 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 +0.04 80 0 365 0
30DEC26 2.20 P 0.00 0.00 0.00 0.30 +0.03 79 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.36 +0.04 80 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.41 +0.04 79 0 350 0
30DEC26 2.50 P 0.00 0.00 0.00 0.47 +0.05 79 0 82 0
30DEC26 2.60 P 0.00 0.00 0.00 0.53 +0.04 79 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.60 +0.05 79 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 +0.05 79 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.75 +0.06 81 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.82 +0.06 80 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.89 +0.06 79 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.97 +0.06 79 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.05 +0.06 78 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.13 +0.06 78 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.25 +0.10 86 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.34 +0.07 87 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.43 +0.06 88 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.52 +0.06 88 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.62 +0.07 91 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.71 +0.07 92 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.80 +0.06 92 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.90 +0.07 94 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.99 +0.06 94 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.09 +0.07 96 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.19 +0.07 98 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.28 +0.07 98 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.37 +0.06 97 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.47 +0.08 99 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.57 +0.07 101 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.21 +0.02 91 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.24 +0.03 93 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.26 +0.03 92 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.28 +0.03 92 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.30 +0.03 92 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.32 +0.03 91 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.35 +0.04 92 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.38 +0.04 93 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.40 +0.04 92 0 1,170 0
30MAR27 2.10 P 0.00 0.00 0.00 0.45 +0.04 92 0 271 0
30MAR27 2.20 P 0.00 0.00 0.00 0.51 +0.04 92 0 101 0
30MAR27 2.30 P 0.00 0.00 0.00 0.57 +0.04 92 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.63 +0.04 93 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.70 +0.05 93 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.77 +0.05 94 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.83 +0.05 93 0 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.90 +0.05 93 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.96 +0.04 91 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.02 +0.04 90 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.09 +0.04 89 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.16 +0.03 88 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.25 +0.04 90 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.33 +0.06 90 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.41 +0.06 90 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.49 +0.06 90 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.57 +0.06 90 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.66 +0.06 91 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.74 +0.06 90 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.83 +0.07 91 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.91 +0.06 90 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.00 +0.07 90 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.08 +0.06 89 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.17 +0.07 89 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.27 +0.07 91 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.36 +0.06 91 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.46 +0.07 93 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.37 +0.01 105 0 195 0
29JUN27 1.65 P 0.00 0.00 0.00 0.39 +0.01 104 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.42 +0.01 104 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.45 +0.01 105 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.47 0.00 104 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.50 +0.01 104 0 85 0
29JUN27 1.90 P 0.60 0.60 0.60 0.53 +0.01 104 75 75 +75
29JUN27 1.95 P 0.62 0.62 0.62 0.56 +0.01 105 15 51 +15
29JUN27 2.00 P 0.00 0.00 0.00 0.59 +0.01 105 0 15 0
29JUN27 2.10 P 0.00 0.00 0.00 0.65 +0.03 105 0 89 0
29JUN27 2.20 P 0.00 0.00 0.00 0.69 +0.01 102 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.76 +0.01 103 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.83 +0.02 103 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.89 +0.02 102 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.95 +0.03 101 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 1.03 +0.02 102 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.10 +0.02 102 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.17 +0.02 102 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.24 +0.02 102 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.29 -0.01 99 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.40 +0.02 103 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.47 +0.02 102 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.55 +0.02 102 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.63 +0.03 103 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.71 +0.03 102 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.79 +0.03 102 0 22 0
29SEP27 1.70 P 0.00 0.00 0.00 0.46 +0.02 98 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.49 +0.02 98 0 6,400 0
29SEP27 1.80 P 0.67 0.67 0.67 0.52 +0.02 98 25 25 +25
29SEP27 1.85 P 0.00 0.00 0.00 0.55 +0.03 99 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.58 +0.03 99 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.61 +0.03 99 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.64 +0.03 99 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.70 +0.03 98 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.77 +0.03 99 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.83 +0.03 99 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.90 +0.03 99 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.97 +0.04 99 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.04 +0.03 99 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.08 0.00 96 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.15 +0.03 96 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.26 +0.04 100 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.34 +0.04 101 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.41 +0.08 100 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.45 +0.04 96 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.53 +0.04 96 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.60 +0.04 96 0 0 0
TOTAL PUT 840 53,393 +465
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$ 34.020
11SEP26 20.50 C 0.00 0.00 0.00 13.52 +2.05 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 13.02 +2.05 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 12.52 +2.05 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 12.02 +2.05 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 11.52 +2.05 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 11.02 +2.05 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 10.52 +2.05 0 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 10.02 +2.05 0 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 9.52 +2.05 0 0 0 0
11SEP26 25.00 C 0.00 0.00 0.00 9.02 +2.05 0 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 8.52 +2.05 0 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 8.02 +2.05 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 7.52 +2.05 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 7.02 +2.05 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 6.52 +2.05 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 6.02 +2.05 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 5.52 +2.05 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 5.02 +2.04 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 4.52 +2.02 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 4.03 +2.00 71 0 0 0
11SEP26 30.50 C 3.60 3.60 3.60 3.53 +1.93 63 1 2 0
11SEP26 31.00 C 0.00 0.00 0.00 3.03 +1.83 54 0 6 0
11SEP26 31.50 C 2.68 2.68 2.68 2.54 +1.68 54 1 13 -1
11SEP26 32.00 C 0.00 0.00 0.00 2.07 +1.48 56 0 1 0
11SEP26 32.50 C 0.00 0.00 0.00 1.62 +1.22 56 0 90 0
11SEP26 33.00 C 0.95 1.40 0.95 1.17 +0.93 50 60 311 -10
11SEP26 33.50 C 0.00 0.00 0.00 0.83 +0.68 52 0 22 0
11SEP26 34.00 C 0.00 0.00 0.00 0.55 +0.47 53 0 16 0
11SEP26 34.50 C 0.00 0.00 0.00 0.34 +0.29 53 0 14 0
11SEP26 35.00 C 0.20 0.30 0.20 0.20 +0.18 54 115 100 +100
11SEP26 35.50 C 0.00 0.00 0.00 0.12 +0.11 56 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.06 +0.05 56 0 0 0
11SEP26 36.50 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
11SEP26 37.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
11SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 12.04 +2.06 100 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 11.54 +2.06 94 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 11.04 +2.06 88 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 10.54 +2.06 83 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 10.04 +2.06 77 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 9.54 +2.06 72 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 9.04 +2.06 66 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 8.54 +2.06 61 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 8.04 +2.05 55 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 7.54 +2.05 48 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 7.04 +2.04 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 6.54 +2.02 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 6.05 +2.01 53 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 5.55 +1.97 49 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 5.06 +1.93 49 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 4.57 +1.86 48 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 4.10 +1.79 50 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 3.63 +1.70 49 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 3.19 +1.59 50 0 15 0
18SEP26 31.50 C 2.80 2.80 2.80 2.76 +1.48 49 1 25 0
18SEP26 32.00 C 0.00 0.00 0.00 2.36 +1.32 49 0 12 0
18SEP26 32.50 C 0.00 0.00 0.00 1.93 +1.10 46 0 0 0
18SEP26 33.00 C 1.66 1.68 1.66 1.60 +0.95 47 17 256 +6
18SEP26 33.50 C 0.00 0.00 0.00 1.31 +0.81 47 0 0 0
18SEP26 34.00 C 1.13 1.13 1.13 1.05 +0.67 48 2 47 +2
18SEP26 34.50 C 0.00 0.00 0.00 0.83 +0.55 48 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.65 +0.44 49 0 0 0
18SEP26 35.50 C 0.44 0.44 0.44 0.49 +0.34 48 7 7 +7
18SEP26 36.00 C 0.46 0.46 0.40 0.37 +0.26 49 30 30 +30
18SEP26 36.50 C 0.40 0.40 0.40 0.28 +0.21 49 7 7 +7
18SEP26 37.00 C 0.00 0.00 0.00 0.21 +0.16 50 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.15 +0.11 50 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.11 +0.08 50 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.08 +0.06 51 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.04 +0.03 51 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.05 +2.06 78 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.05 +2.06 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.05 +2.06 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.05 +2.05 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.05 +1.99 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.06 +2.02 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.07 +2.00 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.12 +1.96 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.13 +1.81 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.22 +1.65 47 0 31 0
29SEP26 31.00 C 2.93 2.93 2.92 3.38 +1.49 47 6 35 -6
29SEP26 32.00 C 0.00 0.00 0.00 2.62 +1.19 47 0 59 0
29SEP26 33.00 C 1.75 1.75 1.75 1.91 +0.91 45 9 105 +9
29SEP26 34.00 C 1.20 1.48 1.20 1.43 +0.75 47 2 5 0
29SEP26 35.00 C 1.03 1.03 1.03 1.03 +0.59 48 19 132 0
29SEP26 36.00 C 0.75 0.75 0.75 0.70 +0.42 48 15 75 +15
29SEP26 37.00 C 0.56 0.57 0.56 0.46 +0.29 48 30 73 +30
29SEP26 38.00 C 0.41 0.41 0.41 0.29 +0.19 48 2 104 0
29SEP26 39.00 C 0.00 0.00 0.00 0.18 +0.12 48 0 0 0
29SEP26 40.00 C 0.17 0.18 0.17 0.11 +0.07 48 32 32 +32
29SEP26 41.00 C 0.00 0.00 0.00 0.07 +0.05 49 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.03 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 13.05 +2.06 63 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.05 +2.06 54 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.05 +2.02 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.06 +2.01 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.07 +1.97 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.11 +1.93 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.15 +1.87 49 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.27 +1.78 51 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.44 +1.66 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.67 +1.52 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.97 +1.42 51 0 56 0
29OCT26 32.00 C 0.00 0.00 0.00 3.35 +1.21 51 0 15 0
29OCT26 33.00 C 2.43 2.86 2.43 2.73 +1.01 49 10 10 +10
29OCT26 34.00 C 2.35 2.35 2.27 2.27 +0.87 49 17 48 +15
29OCT26 35.00 C 0.00 0.00 0.00 1.87 +0.76 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 1.53 +0.63 50 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 1.25 +0.54 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.04 +0.49 51 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.83 +0.41 51 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.67 +0.34 51 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 0.54 +0.29 51 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.42 +0.23 51 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.33 +0.19 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.25 +0.15 51 0 0 0
29OCT26 45.00 C 0.26 0.26 0.25 0.20 +0.12 51 7 107 +2
27NOV26 21.00 C 0.00 0.00 0.00 13.05 +2.05 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.05 +2.03 48 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.07 +1.97 53 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.10 +1.91 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.16 +1.78 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.31 +1.71 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.42 +1.61 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.67 +1.66 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 5.87 +1.48 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.24 +1.43 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 4.63 +1.30 52 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 3.95 +1.08 50 0 130 0
27NOV26 33.00 C 0.00 0.00 0.00 3.47 +1.01 51 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.02 +0.92 51 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 2.61 +0.80 51 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 2.27 +0.74 51 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.95 +0.64 51 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 1.69 +0.58 52 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.44 +0.50 52 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 1.24 +0.48 52 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 1.06 +0.42 52 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.91 +0.37 52 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.77 +0.32 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.65 +0.28 52 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.56 +0.25 53 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 13.06 +2.03 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.08 +1.98 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.14 +1.93 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.23 +1.74 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.38 +1.80 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.70 +1.65 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.94 +1.63 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.22 +1.58 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.49 +1.51 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.81 +1.36 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 5.22 +1.26 52 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 4.61 +1.09 51 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.11 +0.99 51 0 0 0
30DEC26 34.00 C 3.74 3.74 3.74 3.74 +0.98 52 2 2 +2
30DEC26 35.00 C 0.00 0.00 0.00 3.28 +0.84 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.92 +0.76 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 2.59 +0.69 51 0 0 0
30DEC26 38.00 C 2.09 2.09 2.09 2.30 +0.62 52 2 19 +2
30DEC26 39.00 C 1.96 1.96 1.96 2.04 +0.61 52 15 30 +15
30DEC26 40.00 C 1.74 1.93 1.74 1.81 +0.57 52 17 17 +17
30DEC26 41.00 C 0.00 0.00 0.00 1.60 +0.51 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.43 +0.50 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 1.26 +0.44 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 1.11 +0.40 52 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.96 +0.35 52 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 13.29 +1.84 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.46 +1.78 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.66 +1.73 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.90 +1.66 51 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.17 +1.61 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.47 +1.53 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.81 +1.48 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.18 +1.34 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.58 +1.35 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.10 +1.29 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.57 +1.27 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.08 +1.21 52 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 5.48 +0.99 51 0 170 0
30MAR27 34.00 C 0.00 0.00 0.00 5.11 +0.99 51 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 4.72 +0.93 51 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 4.36 +0.88 52 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 4.03 +0.83 52 0 15 0
30MAR27 38.00 C 3.50 3.50 3.50 3.72 +0.77 52 1 1 +1
30MAR27 39.00 C 0.00 0.00 0.00 3.44 +0.74 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.18 +0.72 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.85 +0.63 51 0 0 0
30MAR27 42.00 C 2.82 2.82 2.82 2.68 +0.65 52 15 15 +15
30MAR27 43.00 C 0.00 0.00 0.00 2.47 +0.64 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.27 +0.58 52 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 2.01 +0.42 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.86 +1.82 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.12 +1.79 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.38 +1.73 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.70 +1.70 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.02 +1.63 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.39 +1.61 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.79 +1.54 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.20 +1.48 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.67 +1.45 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.14 +1.37 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.65 +1.34 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.19 +1.28 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.74 +1.21 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.33 +1.18 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.95 +1.02 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.57 +1.07 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.28 +1.08 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.96 +1.06 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.73 +1.07 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.39 +0.97 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.13 +0.86 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.79 +0.83 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.65 +0.88 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.40 +0.81 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.10 +0.70 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 14.51 +1.74 53 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 13.82 +1.71 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 13.15 +1.66 53 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 12.49 +1.59 53 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.90 +1.59 53 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.31 +1.52 53 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.74 +1.47 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.22 +1.60 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.71 +1.58 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.97 +1.32 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.50 +1.23 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.07 +1.19 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.72 +1.20 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.29 +1.15 52 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 6.93 +1.14 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.56 +1.05 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.25 +1.03 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.97 +1.03 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.68 +1.01 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.39 +0.83 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.10 +0.77 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.94 +0.83 53 0 0 0
TOTAL CALL 442 3,039 +300
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 97 0 15 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 -0.03 88 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.06 78 0 42 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 -0.13 69 0 24 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.23 60 0 17 0
11SEP26 31.50 P 0.00 0.00 0.00 0.02 -0.40 58 0 67 0
11SEP26 32.00 P 0.00 0.00 0.00 0.05 -0.60 58 0 45 0
11SEP26 32.50 P 0.00 0.00 0.00 0.10 -0.84 57 0 16 0
11SEP26 33.00 P 0.23 0.23 0.23 0.19 -1.11 56 15 8 +1
11SEP26 33.50 P 0.00 0.00 0.00 0.34 -1.33 56 0 6 0
11SEP26 34.00 P 0.55 0.55 0.55 0.56 -1.55 57 250 250 +241
11SEP26 34.50 P 0.00 0.00 0.00 0.86 -1.71 58 0 1 0
11SEP26 35.00 P 0.00 0.00 0.00 1.22 -1.83 60 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 1.63 -1.91 62 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 2.03 -2.01 55 0 0 0
11SEP26 36.50 P 0.00 0.00 0.00 2.50 -2.04 54 0 0 0
11SEP26 37.00 P 0.00 0.00 0.00 2.99 -2.05 57 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 3.48 -2.06 0 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 3.98 -2.06 0 0 0 0
11SEP26 38.50 P 0.00 0.00 0.00 4.48 -2.06 0 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 4.98 -2.06 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 5.48 -2.06 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 5.98 -2.06 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 6.48 -2.06 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 6.98 -2.06 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 7.48 -2.06 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 7.98 -2.06 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 8.48 -2.06 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 8.98 -2.06 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.05 54 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 -0.09 50 0 0 0
18SEP26 29.00 P 0.03 0.03 0.03 0.02 -0.14 50 15 15 +15
18SEP26 29.50 P 0.00 0.00 0.00 0.04 -0.19 51 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.28 50 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.09 -0.38 49 0 16 0
18SEP26 31.00 P 0.00 0.00 0.00 0.15 -0.49 50 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.22 -0.63 50 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.32 -0.77 50 0 15 0
18SEP26 32.50 P 0.40 0.40 0.40 0.46 -0.91 50 7 10 0
18SEP26 33.00 P 0.60 0.60 0.60 0.62 -1.07 50 6 13 +6
18SEP26 33.50 P 0.00 0.00 0.00 0.83 -1.22 51 0 13 0
18SEP26 34.00 P 1.03 1.08 1.03 1.07 -1.32 51 252 250 +250
18SEP26 34.50 P 0.00 0.00 0.00 1.35 -1.44 51 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 1.67 -1.55 52 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 2.03 -1.63 53 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 2.34 -1.78 49 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 2.74 -1.85 49 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 3.16 -1.91 49 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 3.60 -1.96 49 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 4.06 -2.03 49 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 4.53 -2.04 49 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 5.01 -2.05 49 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 5.50 -2.04 50 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 6.00 -2.04 54 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 6.59 -1.95 74 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 7.08 -1.96 76 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 7.48 -2.06 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 7.98 -2.06 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 8.48 -2.06 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 8.98 -2.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 38 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 26 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.07 46 0 2 0
29SEP26 27.00 P 0.09 0.09 0.09 0.04 -0.13 48 31 35 +4
29SEP26 28.00 P 0.08 0.09 0.08 0.08 -0.23 47 14 17 -1
29SEP26 29.00 P 0.18 0.21 0.18 0.17 -0.35 48 14 55 0
29SEP26 30.00 P 0.65 0.65 0.34 0.32 -0.50 48 12 20 0
29SEP26 31.00 P 0.56 0.56 0.56 0.54 -0.70 48 31 54 +23
29SEP26 32.00 P 1.06 1.06 1.06 0.86 -0.90 48 18 213 +17
29SEP26 33.00 P 0.00 0.00 0.00 1.28 -1.16 48 0 75 0
29SEP26 34.00 P 2.06 2.07 2.06 1.78 -1.39 47 4 13 +4
29SEP26 35.00 P 2.34 2.34 2.32 2.40 -1.57 47 25 96 +25
29SEP26 36.00 P 0.00 0.00 0.00 3.13 -1.70 47 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 3.93 -1.80 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.78 -1.90 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.74 -1.86 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.59 -1.97 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.65 -1.89 56 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.66 -1.89 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.64 -1.86 65 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.55 -1.98 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.53 -2.05 52 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.05 52 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.08 52 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 0.15 -0.13 51 0 29 0
29OCT26 26.00 P 0.00 0.00 0.00 0.24 -0.19 51 0 0 0
29OCT26 27.00 P 0.40 0.40 0.40 0.37 -0.27 51 15 29 +15
29OCT26 28.00 P 0.00 0.00 0.00 0.54 -0.36 51 0 11 0
29OCT26 29.00 P 0.77 0.77 0.77 0.73 -0.49 50 2 15 0
29OCT26 30.00 P 1.09 1.09 1.09 1.00 -0.62 50 1 11 0
29OCT26 31.00 P 0.00 0.00 0.00 1.34 -0.75 50 0 92 0
29OCT26 32.00 P 1.71 1.71 1.71 1.75 -0.88 50 15 52 +15
29OCT26 33.00 P 2.36 2.36 2.36 2.26 -0.98 51 13 39 +13
29OCT26 34.00 P 0.00 0.00 0.00 2.81 -1.09 51 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 3.32 -1.30 50 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.90 -1.49 48 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 4.73 -1.45 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.49 -1.61 51 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.29 -1.64 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.15 -1.79 52 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.99 -1.85 51 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.87 -1.85 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.89 -1.80 55 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.83 -1.82 56 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.80 -1.81 58 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.07 -0.06 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.12 -0.08 53 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.18 -0.13 52 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.28 -0.18 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.40 -0.24 53 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.56 -0.30 53 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.76 -0.37 53 0 8 0
27NOV26 28.00 P 0.00 0.00 0.00 0.99 -0.46 52 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 1.26 -0.57 52 0 28 0
27NOV26 30.00 P 0.00 0.00 0.00 1.60 -0.66 52 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 1.99 -0.76 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 2.47 -0.83 53 0 115 0
27NOV26 33.00 P 0.00 0.00 0.00 2.97 -0.92 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 3.52 -1.03 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 4.12 -1.08 53 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 4.68 -1.27 52 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 5.31 -1.42 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 6.03 -1.50 51 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.87 -1.49 53 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.64 -1.57 52 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.47 -1.52 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.31 -1.60 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.21 -1.61 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.01 -1.76 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.93 -1.78 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 -0.10 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 -0.14 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.38 -0.19 53 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 0.52 -0.25 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.69 -0.31 53 0 0 0
30DEC26 26.00 P 0.90 0.90 0.90 0.91 -0.36 53 15 16 +15
30DEC26 27.00 P 0.00 0.00 0.00 1.16 -0.43 53 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.44 -0.51 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.77 -0.59 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.14 -0.68 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.56 -0.77 52 0 2 0
30DEC26 32.00 P 0.00 0.00 0.00 3.03 -0.85 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.57 -0.90 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.13 -1.11 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.73 -1.00 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 5.25 -1.19 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.93 -1.25 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.57 -1.39 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.37 -1.39 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.12 -1.47 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.91 -1.50 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.64 -1.63 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.51 -1.61 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.34 -1.61 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.22 -1.73 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.52 -0.22 52 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.70 -0.26 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.86 -0.34 51 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.09 -0.44 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.38 -0.45 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.68 -0.49 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.01 -0.54 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.39 -0.58 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.79 -0.63 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.24 -0.68 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.70 -0.75 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.21 -0.79 53 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 4.75 -0.86 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 5.32 -0.86 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 5.85 -0.98 52 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.48 -1.05 52 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 7.09 -1.11 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.72 -1.23 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.46 -1.23 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.15 -1.38 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.01 -1.32 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.69 -1.45 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.57 -1.38 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.37 -1.43 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.19 -1.47 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.97 -0.22 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.21 -0.29 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.42 -0.39 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.77 -0.38 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.02 -0.51 52 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 2.37 -0.55 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.83 -0.54 53 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.24 -0.57 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.69 -0.58 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.16 -0.60 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.62 -0.68 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.15 -0.75 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.69 -0.78 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.27 -0.80 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.86 -0.86 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.48 -0.95 53 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.13 -1.00 53 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.70 -1.08 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.39 -1.14 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.07 -1.21 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.80 -1.24 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.55 -1.27 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.30 -1.33 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.06 -1.38 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.85 -1.41 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.44 -0.33 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.73 -0.35 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.03 -0.40 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.35 -0.55 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.73 -0.57 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.21 -0.56 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.62 -0.62 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.10 -0.62 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.57 -0.71 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.06 -0.74 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 5.61 -0.74 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.17 -0.83 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.73 -0.85 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.32 -0.88 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.93 -0.94 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.55 -0.97 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.17 -0.88 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.65 -1.09 53 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 10.34 -1.10 53 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 11.03 -1.32 53 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.73 -1.22 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.45 -1.26 53 0 0 0
TOTAL PUT 755 2,680 +643
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$ 7.100
29SEP26 5.78 C 0.00 0.00 0.00 1.32 -0.34 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 1.07 -0.34 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.83 -0.33 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.59 -0.33 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 -0.33 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.15 -0.29 25 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.06 -0.17 26 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.02 -0.08 25 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.08 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.22 +0.13 27 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.38 +0.20 26 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.58 +0.25 24 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.81 +0.30 24 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.05 +0.32 30 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.30 +0.34 44 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.55 +0.34 50 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 1.79 +0.34 56 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.03 +0.34 61 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.28 +0.35 73 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.52 +0.35 78 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.76 +0.35 83 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 3.24 +0.35 93 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.72 +0.35 102 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.21 +0.35 110 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.69 +0.34 118 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.17 +0.35 125 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$ 7.100
29SEP26 5.00 C 0.00 0.00 0.00 2.10 -0.33 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 -0.33 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.60 -0.33 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 -0.33 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 -0.33 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 -0.33 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 -0.33 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 -0.33 0 0 0 0
29SEP26 7.00 C 0.16 0.16 0.14 0.14 -0.29 24 150 150 +150
29SEP26 7.25 C 0.07 0.07 0.07 0.06 -0.15 27 1 331 +1
29SEP26 7.50 C 0.04 0.04 0.03 0.02 -0.07 26 11 125 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.03 29 0 117 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 146 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.10 -0.33 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.85 -0.33 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.60 -0.33 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.35 -0.33 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.10 -0.33 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.85 -0.33 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.60 -0.33 0 0 0 0
29OCT26 6.75 C 0.39 0.40 0.39 0.38 -0.30 26 60 0 0
29OCT26 7.00 C 0.25 0.27 0.25 0.25 -0.19 27 336 224 +162
29OCT26 7.25 C 0.19 0.19 0.16 0.16 -0.13 28 362 269 +239
29OCT26 7.50 C 0.12 0.12 0.10 0.09 -0.10 27 122 244 +2
29OCT26 7.75 C 0.00 0.00 0.00 0.06 -0.06 28 0 120 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 -0.02 29 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.10 -0.33 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.85 -0.33 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.60 -0.33 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.35 -0.33 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.10 -0.33 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.85 -0.33 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.61 -0.32 25 0 1 0
27NOV26 6.75 C 0.00 0.00 0.00 0.45 -0.24 27 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.32 -0.19 26 0 0 0
27NOV26 7.25 C 0.27 0.27 0.27 0.23 -0.14 27 30 0 -30
27NOV26 7.50 C 0.17 0.17 0.17 0.16 -0.10 27 30 90 -30
27NOV26 7.75 C 0.13 0.13 0.11 0.10 -0.09 27 120 96 +60
27NOV26 8.00 C 0.00 0.00 0.00 0.07 -0.06 28 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 -0.05 27 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 -0.02 29 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.33 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 -0.33 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.60 -0.33 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.35 -0.33 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.10 -0.33 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.86 -0.32 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.67 -0.26 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.52 -0.20 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 -0.17 26 0 0 0
30DEC26 7.25 C 0.29 0.29 0.29 0.30 -0.12 27 51 32 +30
30DEC26 7.50 C 0.22 0.22 0.21 0.22 -0.10 27 58 89 +58
30DEC26 7.75 C 0.20 0.20 0.15 0.15 -0.09 26 232 423 +232
30DEC26 8.00 C 0.13 0.13 0.13 0.11 -0.06 27 60 152 +60
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.04 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.03 27 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.02 28 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.02 25 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.10 -0.33 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.85 -0.33 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.60 -0.33 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.35 -0.33 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.12 -0.31 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.94 -0.28 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.78 -0.26 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.63 -0.24 24 0 0 0
30MAR27 7.00 C 0.56 0.57 0.56 0.52 -0.20 25 8 2 -8
30MAR27 7.25 C 0.00 0.00 0.00 0.41 -0.19 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.17 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.14 24 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.13 24 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.11 24 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.08 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.07 24 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.06 24 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 -0.05 24 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.04 24 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.11 -0.32 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.85 -0.33 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.63 -0.32 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.45 -0.25 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.28 -0.23 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.15 -0.19 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.01 -0.21 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.85 -0.22 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.73 -0.20 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.63 -0.15 28 0 0 0
29JUN27 7.50 C 0.43 0.43 0.43 0.54 -0.13 28 3 3 +3
29JUN27 7.75 C 0.00 0.00 0.00 0.46 -0.12 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 -0.10 29 0 18 0
29JUN27 8.25 C 0.00 0.00 0.00 0.33 -0.09 29 0 22 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 -0.08 28 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.23 -0.07 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.19 -0.06 28 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.13 -0.05 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP27 5.00 C 0.00 0.00 0.00 2.11 -0.34 24 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.87 -0.37 22 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.68 -0.36 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.51 -0.28 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.34 -0.28 25 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.19 -0.26 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.05 -0.25 26 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.92 -0.24 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.80 -0.23 26 0 0 0
29SEP27 7.25 C 0.56 0.56 0.56 0.70 -0.21 26 2 2 +2
29SEP27 7.50 C 0.00 0.00 0.00 0.61 -0.19 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.52 -0.19 26 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.45 -0.17 26 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.39 -0.15 27 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.33 -0.14 26 0 15 0
29SEP27 8.75 C 0.00 0.00 0.00 0.28 -0.13 26 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.24 -0.12 27 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.20 -0.11 26 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.17 -0.10 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.14 -0.09 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.12 -0.08 26 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.09 -0.06 27 0 0 0
TOTAL CALL 1,636 4,944 +931
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 80 0
29SEP26 6.50 P 0.04 0.04 0.04 0.04 +0.03 27 26 26 +26
29SEP26 6.75 P 0.10 0.12 0.09 0.09 +0.05 24 74 172 +10
29SEP26 7.00 P 0.15 0.24 0.15 0.22 +0.13 26 391 581 +250
29SEP26 7.25 P 0.25 0.40 0.25 0.38 +0.17 23 280 687 +141
29SEP26 7.50 P 0.61 0.63 0.61 0.59 +0.22 0 15 700 -15
29SEP26 7.75 P 0.85 0.88 0.85 0.82 +0.26 0 31 513 +25
29SEP26 8.00 P 1.09 1.10 1.09 1.12 +0.36 44 5 610 0
29SEP26 8.25 P 0.00 0.00 0.00 1.36 +0.34 46 0 77 0
29SEP26 8.50 P 0.00 0.00 0.00 1.62 +0.33 57 0 68 0
29SEP26 8.75 P 0.00 0.00 0.00 1.87 +0.33 64 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 +0.34 70 0 37 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.33 75 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 +0.33 73 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 2.87 +0.33 85 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.12 +0.33 90 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.62 +0.34 100 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.12 +0.35 109 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.62 +0.34 117 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.12 +0.34 125 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.62 +0.34 132 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.12 +0.33 139 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.62 +0.34 146 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.12 +0.34 153 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.62 +0.34 159 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.12 +0.33 165 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.62 +0.33 170 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 6.00 P 0.03 0.03 0.03 0.03 +0.02 29 1 1 +1
29OCT26 6.25 P 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
29OCT26 6.50 P 0.11 0.11 0.11 0.11 +0.05 27 37 56 +37
29OCT26 6.75 P 0.15 0.20 0.15 0.19 +0.08 26 63 121 +60
29OCT26 7.00 P 0.22 0.32 0.22 0.31 +0.12 26 164 640 +104
29OCT26 7.25 P 0.35 0.45 0.35 0.48 +0.19 27 60 354 +38
29OCT26 7.50 P 0.50 0.65 0.50 0.68 +0.23 29 84 240 +45
29OCT26 7.75 P 0.00 0.00 0.00 0.90 +0.28 31 0 105 0
29OCT26 8.00 P 0.00 0.00 0.00 1.13 +0.31 32 0 61 0
29OCT26 8.25 P 0.00 0.00 0.00 1.37 +0.33 35 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.62 +0.32 39 0 29 0
29OCT26 8.75 P 0.00 0.00 0.00 1.87 +0.33 43 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.12 +0.33 47 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.37 +0.33 50 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.61 +0.33 50 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.87 +0.33 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.12 +0.33 61 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.62 +0.34 67 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.12 +0.34 73 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.62 +0.33 78 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.12 +0.34 84 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.75 P 0.03 0.03 0.03 0.03 +0.02 28 2 2 +2
27NOV26 6.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
27NOV26 6.25 P 0.07 0.10 0.07 0.10 +0.05 27 56 67 +56
27NOV26 6.50 P 0.00 0.00 0.00 0.17 +0.08 27 0 2 0
27NOV26 6.75 P 0.00 0.00 0.00 0.26 +0.11 27 0 152 0
27NOV26 7.00 P 0.37 0.37 0.37 0.39 +0.14 27 13 63 +3
27NOV26 7.25 P 0.40 0.50 0.40 0.53 +0.17 26 60 121 +40
27NOV26 7.50 P 0.55 0.70 0.55 0.72 +0.21 27 135 237 +85
27NOV26 7.75 P 0.00 0.00 0.00 0.91 +0.23 26 0 222 0
27NOV26 8.00 P 1.17 1.17 1.16 1.13 +0.27 27 3 88 0
27NOV26 8.25 P 0.00 0.00 0.00 1.37 +0.30 29 0 28 0
27NOV26 8.50 P 0.00 0.00 0.00 1.62 +0.31 32 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.87 +0.32 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.12 +0.33 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.37 +0.33 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.61 +0.32 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.87 +0.32 48 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.12 +0.33 51 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.62 +0.33 56 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.12 +0.33 61 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.62 +0.33 65 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.03 27 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.04 26 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 +0.07 27 0 0 0
30DEC26 6.50 P 0.18 0.21 0.18 0.21 +0.09 26 52 110 +52
30DEC26 6.75 P 0.30 0.30 0.30 0.32 +0.13 27 26 130 +26
30DEC26 7.00 P 0.41 0.44 0.41 0.44 +0.17 27 53 108 +51
30DEC26 7.25 P 0.54 0.54 0.54 0.57 +0.19 25 30 43 -21
30DEC26 7.50 P 0.00 0.00 0.00 0.76 +0.22 27 0 51 0
30DEC26 7.75 P 0.80 0.90 0.80 0.92 +0.24 24 111 234 +111
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.27 26 0 123 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 +0.29 27 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 +0.29 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 +0.31 31 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 2.12 +0.33 34 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 2.37 +0.33 37 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 2.61 +0.32 37 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.87 +0.32 42 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 3.12 +0.33 44 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.62 +0.33 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.12 +0.33 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.62 +0.33 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.12 +0.33 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.62 +0.33 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.12 +0.33 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.62 +0.32 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.12 +0.32 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.62 +0.32 77 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.12 +0.32 80 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.62 +0.33 83 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 +0.06 24 0 62 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 +0.08 24 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 +0.11 24 0 0 0
30MAR27 7.00 P 0.48 0.53 0.48 0.52 +0.14 25 40 43 +40
30MAR27 7.25 P 0.00 0.00 0.00 0.63 +0.13 23 0 11 0
30MAR27 7.50 P 0.00 0.00 0.00 0.81 +0.17 24 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 +0.19 24 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.22 +0.24 26 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 +0.25 25 0 26 0
30MAR27 8.50 P 0.00 0.00 0.00 1.63 +0.24 24 0 85 0
30MAR27 8.75 P 0.00 0.00 0.00 1.87 +0.28 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.12 +0.30 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.37 +0.32 30 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 2.61 +0.32 30 0 3 0
30MAR27 9.75 P 0.00 0.00 0.00 2.87 +0.32 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.12 +0.33 36 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 3.62 +0.33 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.12 +0.33 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.62 +0.33 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.12 +0.33 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.62 +0.33 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.12 +0.33 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.62 +0.32 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.12 +0.32 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.62 +0.32 62 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.12 +0.32 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.62 +0.33 67 0 0 0
29JUN27 5.00 P 0.08 0.08 0.08 0.07 +0.02 29 28 28 +28
29JUN27 5.25 P 0.00 0.00 0.00 0.11 +0.04 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.15 +0.05 29 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.21 +0.06 29 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.29 +0.09 30 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.37 +0.10 29 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.47 +0.12 29 0 21 0
29JUN27 6.75 P 0.00 0.00 0.00 0.59 +0.14 29 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.73 +0.16 30 0 36 0
29JUN27 7.25 P 0.00 0.00 0.00 0.87 +0.18 30 0 0 0
29JUN27 7.50 P 1.10 1.11 1.10 1.00 +0.17 29 2 43 +2
29JUN27 7.75 P 0.00 0.00 0.00 1.21 +0.25 31 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.39 +0.23 31 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.59 +0.25 31 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 1.79 +0.26 31 0 7 0
29JUN27 8.75 P 0.00 0.00 0.00 2.01 +0.28 32 0 4 0
29JUN27 9.00 P 0.00 0.00 0.00 2.23 +0.28 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.46 +0.29 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.70 +0.31 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.95 +0.32 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.20 +0.33 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.71 +0.34 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.22 +0.34 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.71 +0.31 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.21 +0.31 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.68 +0.31 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.18 +0.29 55 0 0 0
29SEP27 5.00 P 0.12 0.13 0.12 0.09 +0.02 28 58 58 +58
29SEP27 5.25 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.24 +0.04 27 0 0 0
29SEP27 6.00 P 0.40 0.40 0.40 0.31 +0.04 27 1 43 +1
29SEP27 6.25 P 0.50 0.50 0.50 0.40 +0.06 27 20 40 +20
29SEP27 6.50 P 0.00 0.00 0.00 0.50 +0.07 27 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.62 +0.09 27 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 0.75 +0.10 28 0 2 0
29SEP27 7.25 P 1.06 1.06 1.06 0.90 +0.12 28 2 32 +2
29SEP27 7.50 P 0.00 0.00 0.00 1.06 +0.14 28 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.23 +0.16 28 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.41 +0.17 28 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 1.60 +0.18 29 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.81 +0.21 29 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.02 +0.22 30 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.24 +0.24 30 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.47 +0.26 31 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.70 +0.26 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.95 +0.29 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.20 +0.30 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.71 +0.33 39 0 0 0
TOTAL PUT 1,923 8,430 +1,278
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$ 19.110
29SEP26 13.50 C 0.00 0.00 0.00 5.63 +0.09 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.13 +0.09 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.63 +0.08 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.14 +0.09 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.64 +0.09 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.14 +0.08 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.65 +0.08 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.18 +0.07 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.73 +0.06 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.32 +0.04 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.96 +0.05 33 0 15 0
29SEP26 19.00 C 0.62 0.68 0.62 0.65 +0.01 32 30 23 +14
29SEP26 19.50 C 0.37 0.42 0.37 0.43 0.00 32 41 34 -11
29SEP26 20.00 C 0.28 0.28 0.22 0.27 -0.01 33 53 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.01 34 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 50 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.67 +0.09 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.17 +0.08 31 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.68 +0.08 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.20 +0.08 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.73 +0.08 36 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.27 +0.07 36 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.83 +0.06 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.42 +0.06 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.03 +0.04 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.69 +0.04 36 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.33 +0.01 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.07 +0.01 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.85 0.00 35 0 7 0
29OCT26 20.00 C 0.00 0.00 0.00 0.67 0.00 35 0 186 0
29OCT26 21.00 C 0.41 0.41 0.41 0.40 -0.01 36 7 43 +7
29OCT26 22.00 C 0.00 0.00 0.00 0.22 0.00 36 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.12 0.00 36 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.06 0.00 36 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 0.00 36 0 27 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 5.23 +0.09 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.75 +0.08 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.28 +0.08 34 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.83 +0.07 34 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.40 +0.07 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.98 +0.06 34 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.60 +0.06 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.24 +0.05 35 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.91 +0.09 34 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.57 +0.02 33 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.31 +0.01 33 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.09 0.00 34 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 0.89 +0.02 34 0 51 0
27NOV26 21.00 C 0.00 0.00 0.00 0.60 -0.01 34 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.39 0.00 35 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.24 0.00 35 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.09 0.00 35 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 0.02 -0.01 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 5.76 +0.09 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.28 +0.08 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.82 +0.09 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.36 +0.08 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.92 +0.08 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.50 +0.08 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.10 +0.07 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.73 +0.07 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.38 +0.06 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.06 +0.10 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.72 +0.03 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.47 +0.03 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.25 +0.03 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.75 +0.02 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.52 +0.03 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 +0.02 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 0.00 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 46 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 5.95 +0.09 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.50 +0.08 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.07 +0.08 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.66 +0.09 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.26 +0.08 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.88 +0.08 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.52 +0.08 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.18 +0.07 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.86 +0.07 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.57 +0.07 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.30 +0.07 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.04 +0.05 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.82 +0.06 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.61 +0.05 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.25 +0.05 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.95 +0.03 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.72 +0.03 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.54 +0.02 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 0.00 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 0.00 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 30 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 5.99 +0.08 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.56 +0.08 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.15 +0.08 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.75 +0.07 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.38 +0.08 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.02 +0.07 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.68 +0.08 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.36 +0.07 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.06 +0.07 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.79 +0.07 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.52 +0.06 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.29 +0.06 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.07 +0.06 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.86 +0.05 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.50 +0.04 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.22 +0.05 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.98 +0.04 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.78 +0.03 32 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.61 +0.02 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.49 +0.03 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.70 +0.09 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.31 +0.08 32 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.94 +0.08 32 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.59 +0.08 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.26 +0.08 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.94 +0.08 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.65 +0.08 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.36 +0.07 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.11 +0.07 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.86 +0.07 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.63 +0.06 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.42 +0.06 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.21 +0.06 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.86 +0.05 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.56 +0.05 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.30 +0.04 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.08 +0.04 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.74 +0.03 32 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.61 +0.02 32 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.50 +0.02 32 0 0 0
TOTAL CALL 131 1,214 +10
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 35 0 34 0
29SEP26 17.00 P 0.03 0.03 0.03 0.05 -0.02 35 24 65 +24
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.03 34 0 21 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 -0.06 33 0 94 0
29SEP26 18.50 P 0.00 0.00 0.00 0.33 -0.06 34 0 94 0
29SEP26 19.00 P 0.65 0.65 0.57 0.55 -0.08 34 13 53 +3
29SEP26 19.50 P 0.00 0.00 0.00 0.80 -0.12 33 0 29 0
29SEP26 20.00 P 0.00 0.00 0.00 1.14 -0.09 33 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 1.96 -0.10 33 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 2.90 -0.09 34 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.89 -0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.89 -0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.89 -0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.89 -0.09 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.89 -0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.89 -0.09 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.89 -0.09 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.89 -0.09 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.89 -0.09 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.89 -0.09 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.89 -0.09 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.89 -0.09 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.89 -0.09 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.89 -0.09 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.89 -0.09 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.89 -0.09 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.89 -0.09 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 37 0
29OCT26 16.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 36 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 54 0
29OCT26 17.00 P 0.23 0.23 0.22 0.23 -0.03 35 25 50 -5
29OCT26 17.50 P 0.34 0.34 0.34 0.36 -0.02 36 2 87 0
29OCT26 18.00 P 0.00 0.00 0.00 0.52 -0.04 36 0 40 0
29OCT26 18.50 P 0.74 0.74 0.74 0.71 -0.04 36 5 5 +4
29OCT26 19.00 P 0.00 0.00 0.00 0.95 -0.07 36 0 200 0
29OCT26 19.50 P 0.00 0.00 0.00 1.23 -0.08 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.50 -0.08 35 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.22 -0.09 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.04 -0.10 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.94 -0.10 35 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.90 -0.09 35 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.89 -0.09 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.89 -0.09 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.89 -0.09 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.89 -0.09 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.89 -0.09 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.89 -0.09 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.89 -0.09 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 0.00 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.28 -0.01 35 0 10 0
27NOV26 17.00 P 0.40 0.40 0.37 0.39 -0.01 35 30 60 +15
27NOV26 17.50 P 0.00 0.00 0.00 0.54 -0.01 35 0 42 0
27NOV26 18.00 P 0.00 0.00 0.00 0.71 -0.03 35 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.92 -0.03 35 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 1.16 -0.04 35 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.44 -0.05 36 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.75 +0.04 36 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.38 -0.08 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.16 -0.09 34 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 4.03 -0.08 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.94 -0.09 34 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.90 -0.09 34 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.89 -0.09 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.89 -0.09 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.89 -0.09 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.89 -0.09 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.89 -0.09 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.89 -0.09 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.01 32 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 -0.02 32 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.60 -0.03 32 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.79 -0.02 32 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 1.00 -0.03 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.26 -0.03 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.54 -0.04 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.85 -0.03 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.48 -0.05 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.24 -0.06 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 4.07 -0.08 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.97 -0.08 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.92 -0.08 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.89 -0.09 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.89 -0.09 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.89 -0.09 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.89 -0.09 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.89 -0.09 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.89 -0.09 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.89 -0.09 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.89 -0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.89 -0.09 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.89 -0.09 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.89 -0.09 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.89 -0.09 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.89 -0.09 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.89 -0.09 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 -0.01 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 0.00 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 -0.01 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.64 -0.02 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.80 -0.02 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.98 -0.02 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.18 -0.02 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.40 -0.03 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.65 -0.02 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.92 -0.03 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.20 -0.04 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.84 -0.05 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.55 -0.06 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.33 -0.06 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.17 -0.06 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.05 -0.07 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.96 -0.08 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.91 -0.09 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.89 -0.09 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.89 -0.09 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.89 -0.09 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.89 -0.09 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.89 -0.09 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.89 -0.09 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.89 -0.09 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.89 -0.09 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.89 -0.09 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.89 -0.09 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.89 -0.09 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.89 -0.09 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.26 0.00 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.34 0.00 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.44 0.00 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.68 -0.01 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.83 -0.01 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.99 -0.02 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.18 -0.02 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.39 -0.01 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.62 -0.02 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.86 -0.02 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.12 -0.03 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.40 -0.03 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.70 -0.03 32 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.34 -0.04 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.04 -0.05 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.80 -0.05 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.59 -0.06 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.42 -0.06 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.28 -0.07 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.17 -0.07 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.07 -0.07 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.00 -0.07 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.94 -0.08 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.90 -0.09 32 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.89 -0.09 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.89 -0.09 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.49 0.00 32 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.60 -0.01 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.87 -0.02 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.04 -0.01 32 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.22 -0.01 32 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.42 -0.02 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.63 -0.02 32 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.87 -0.02 32 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.11 -0.02 32 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.38 -0.03 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.66 -0.03 32 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.95 -0.03 32 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.59 -0.04 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.28 -0.04 32 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.01 -0.05 32 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.79 -0.05 32 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.60 -0.06 32 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.43 -0.06 32 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.30 -0.07 32 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.19 -0.07 32 0 0 0
TOTAL PUT 99 1,377 +41
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$ 2.895
29SEP26 2.10 C 0.00 0.00 0.00 0.80 -0.08 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.70 -0.08 52 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.61 -0.07 65 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.51 -0.07 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.41 -0.08 45 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.31 -0.08 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.22 -0.07 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.13 -0.07 25 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 -0.04 29 0 135 0
29SEP26 3.00 C 0.03 0.03 0.03 0.04 -0.03 29 10 352 +10
29SEP26 3.10 C 0.00 0.00 0.00 0.02 -0.02 30 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 108 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 118 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 149 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 180 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.81 -0.08 48 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.71 -0.08 42 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.61 -0.08 36 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.52 -0.07 38 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.42 -0.08 31 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.33 -0.08 29 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.25 -0.06 29 0 0 0
29OCT26 2.80 C 0.19 0.19 0.17 0.18 -0.05 28 90 90 +90
29OCT26 2.90 C 0.13 0.13 0.12 0.13 -0.05 29 45 60 -15
29OCT26 3.00 C 0.07 0.07 0.07 0.08 -0.04 27 5 80 +5
29OCT26 3.10 C 0.00 0.00 0.00 0.05 -0.03 27 0 165 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.01 28 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.82 -0.07 43 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.72 -0.08 38 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.63 -0.07 38 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.54 -0.07 37 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.45 -0.07 34 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.37 -0.06 33 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.29 -0.06 31 0 0 0
27NOV26 2.80 C 0.23 0.23 0.23 0.22 -0.06 29 15 45 +15
27NOV26 2.90 C 0.18 0.18 0.16 0.17 -0.04 30 30 0 -30
27NOV26 3.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 180 0
27NOV26 3.10 C 0.10 0.10 0.10 0.09 -0.03 30 15 300 -15
27NOV26 3.20 C 0.00 0.00 0.00 0.06 -0.03 29 0 15 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 20 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.84 -0.07 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.74 -0.07 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.65 -0.07 37 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.56 -0.06 35 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.47 -0.07 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.39 -0.05 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.32 -0.05 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.26 -0.04 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.19 -0.05 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.15 -0.04 28 0 75 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 -0.04 28 0 315 0
30DEC26 3.20 C 0.00 0.00 0.00 0.09 -0.02 29 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.02 30 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 3.50 C 0.03 0.03 0.03 0.04 -0.01 30 20 20 +20
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.87 -0.06 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.78 -0.05 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.69 -0.06 34 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.60 -0.06 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.53 -0.05 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.45 -0.05 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.39 -0.04 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.33 -0.05 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.22 -0.05 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.18 -0.04 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.15 -0.03 28 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.12 -0.03 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 -0.02 28 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 -0.01 30 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 -0.01 28 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 -0.01 28 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.90 -0.06 35 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.81 -0.07 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.73 -0.06 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.65 -0.06 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.58 -0.06 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.51 -0.06 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.45 -0.05 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.34 -0.06 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.26 -0.04 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.21 -0.04 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.15 -0.03 28 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 -0.03 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 -0.01 30 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.08 -0.02 29 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 -0.01 29 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 -0.01 29 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.03 -0.01 28 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.90 -0.06 32 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.81 -0.07 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.73 -0.07 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.66 -0.06 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.60 -0.05 31 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.54 -0.06 31 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.48 -0.05 31 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.42 -0.05 30 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.37 -0.05 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.33 -0.04 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.29 -0.03 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.19 -0.02 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.14 -0.02 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.11 -0.01 30 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 5 0
TOTAL CALL 230 3,180 +80
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 2.90 P 0.05 0.05 0.05 0.08 +0.03 29 6 20 +6
29SEP26 3.00 P 0.12 0.14 0.12 0.14 +0.05 28 45 166 0
29SEP26 3.10 P 0.00 0.00 0.00 0.21 +0.06 22 0 217 0
29SEP26 3.20 P 0.30 0.30 0.30 0.31 +0.08 30 3 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 +0.08 37 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.51 +0.08 43 0 6 -1
29SEP26 3.50 P 0.00 0.00 0.00 0.61 +0.08 49 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.71 +0.08 55 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.81 +0.08 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.91 +0.08 66 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 +0.08 71 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.11 +0.08 76 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.21 +0.08 80 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.31 +0.08 85 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.41 +0.08 89 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.51 +0.08 93 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.61 +0.08 97 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.71 +0.09 101 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.81 +0.08 105 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.91 +0.08 109 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.01 +0.08 113 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.11 +0.09 117 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.36 +0.08 125 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.61 +0.08 133 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.86 +0.08 141 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.11 +0.08 148 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.36 +0.08 155 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.61 +0.08 161 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.86 +0.08 168 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.11 +0.08 174 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.36 +0.08 180 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.61 +0.08 186 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.86 +0.08 191 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.11 +0.08 197 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.36 +0.08 201 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.07 +0.02 27 0 15 0
29OCT26 2.90 P 0.10 0.10 0.10 0.12 +0.04 28 30 76 0
29OCT26 3.00 P 0.16 0.17 0.15 0.18 +0.05 29 75 98 +40
29OCT26 3.10 P 0.22 0.23 0.22 0.24 +0.05 26 75 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.32 +0.06 25 0 240 0
29OCT26 3.30 P 0.00 0.00 0.00 0.41 +0.07 25 0 86 0
29OCT26 3.40 P 0.00 0.00 0.00 0.51 +0.08 30 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.61 +0.08 34 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.71 +0.08 38 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.81 +0.07 41 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.91 +0.08 45 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.01 +0.08 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.11 +0.08 51 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.21 +0.08 54 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.31 +0.08 58 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.41 +0.08 60 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.51 +0.08 63 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.61 +0.08 66 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.71 +0.09 69 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.81 +0.08 72 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.91 +0.08 74 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.11 +0.03 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.15 +0.03 29 0 235 0
27NOV26 3.00 P 0.19 0.21 0.19 0.20 +0.03 27 30 75 +5
27NOV26 3.10 P 0.26 0.26 0.26 0.27 +0.04 28 15 30 +15
27NOV26 3.20 P 0.00 0.00 0.00 0.34 +0.05 27 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.42 +0.05 25 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.52 +0.07 29 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.61 +0.07 28 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.71 +0.08 32 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.81 +0.07 35 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.91 +0.08 38 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.01 +0.08 40 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.11 +0.08 43 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.21 +0.08 46 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.31 +0.08 48 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.41 +0.08 51 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 +0.01 31 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 +0.02 31 0 6 0
30DEC26 2.70 P 0.08 0.08 0.08 0.09 +0.02 28 60 60 +60
30DEC26 2.80 P 0.00 0.00 0.00 0.13 +0.03 29 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.04 29 0 170 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 +0.04 28 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 +0.04 27 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 +0.05 27 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.52 +0.05 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.61 +0.06 25 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.71 +0.07 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.81 +0.07 31 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 +0.08 33 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.01 +0.08 35 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.11 +0.08 38 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.21 +0.08 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.31 +0.08 42 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.41 +0.08 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.51 +0.08 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.61 +0.08 49 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.71 +0.09 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.81 +0.08 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.91 +0.08 54 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.01 +0.08 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.11 +0.09 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.36 +0.08 62 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.61 +0.08 66 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.86 +0.08 70 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.11 +0.08 73 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.36 +0.08 77 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.61 +0.08 80 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.86 +0.08 83 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.11 +0.08 86 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.36 +0.08 89 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30MAR27 2.50 P 0.07 0.07 0.07 0.07 +0.01 28 15 15 +15
30MAR27 2.60 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.22 +0.03 27 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 +0.05 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.40 +0.04 27 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.47 +0.05 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.55 +0.05 26 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.63 +0.05 26 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 +0.05 23 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.81 +0.06 25 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.91 +0.07 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 1.01 +0.07 29 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 1.11 +0.08 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.21 +0.08 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.31 +0.08 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.41 +0.08 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.51 +0.08 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.61 +0.08 40 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.71 +0.09 41 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.81 +0.08 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.91 +0.08 44 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.01 +0.08 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.11 +0.09 47 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.36 +0.08 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.61 +0.08 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.86 +0.08 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.11 +0.08 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.36 +0.08 62 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.61 +0.08 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.86 +0.08 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.11 +0.08 70 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.27 +0.03 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.32 +0.03 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.38 +0.04 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 +0.04 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.66 +0.04 27 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.74 +0.05 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.82 +0.05 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.91 +0.05 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.02 +0.07 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.11 +0.07 28 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 1.21 +0.08 29 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.31 +0.08 31 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.41 +0.08 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.51 +0.08 34 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.61 +0.08 35 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.71 +0.09 37 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.81 +0.08 38 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.91 +0.08 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.01 +0.08 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.11 +0.09 42 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.36 +0.08 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.61 +0.08 47 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.22 +0.03 30 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.30 +0.02 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.42 +0.05 29 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.48 +0.06 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.54 +0.06 28 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.61 +0.06 28 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.68 +0.06 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.75 +0.05 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.83 +0.06 27 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.91 +0.06 26 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.02 +0.09 29 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.10 +0.07 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.19 +0.10 29 0 0 0
TOTAL PUT 354 2,572 +140
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$ 193.200
11SEP26 146.00 C 0.00 0.00 0.00 47.22 -2.22 0 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 46.22 -2.22 0 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 45.22 -2.22 0 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 44.22 -2.22 0 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 43.22 -2.22 0 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 40.73 -2.21 105 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 38.23 -2.21 98 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 35.73 -2.21 90 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 33.23 -2.21 83 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 30.73 -2.21 76 0 0 0
11SEP26 165.00 C 0.00 0.00 0.00 28.23 -2.21 69 0 0 0
11SEP26 167.50 C 0.00 0.00 0.00 25.73 -2.21 62 0 0 0
11SEP26 170.00 C 0.00 0.00 0.00 23.23 -2.21 55 0 0 0
11SEP26 172.50 C 0.00 0.00 0.00 20.73 -2.22 48 0 0 0
11SEP26 175.00 C 0.00 0.00 0.00 18.23 -2.23 41 0 0 0
11SEP26 177.50 C 0.00 0.00 0.00 15.75 -2.23 48 0 0 0
11SEP26 180.00 C 0.00 0.00 0.00 13.28 -2.25 47 0 0 0
11SEP26 182.50 C 0.00 0.00 0.00 10.87 -2.27 47 0 0 0
11SEP26 185.00 C 0.00 0.00 0.00 8.57 -2.27 47 0 2 0
11SEP26 187.50 C 0.00 0.00 0.00 6.25 -2.43 41 0 3 0
11SEP26 190.00 C 0.00 0.00 0.00 4.46 -2.15 44 0 2 0
11SEP26 192.50 C 0.00 0.00 0.00 2.98 -1.88 45 0 0 0
11SEP26 195.00 C 0.00 0.00 0.00 1.86 -1.66 46 0 10 0
11SEP26 197.50 C 0.00 0.00 0.00 1.07 -1.33 46 0 26 0
11SEP26 200.00 C 0.81 0.81 0.81 0.57 -1.01 46 33 54 0
11SEP26 202.50 C 0.48 0.48 0.48 0.30 -0.71 47 1 19 -1
11SEP26 205.00 C 0.00 0.00 0.00 0.14 -0.46 47 0 0 0
11SEP26 207.50 C 0.00 0.00 0.00 0.06 -0.27 48 0 10 0
11SEP26 210.00 C 0.00 0.00 0.00 0.03 -0.15 49 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 -0.08 48 0 0 0
11SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
11SEP26 217.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
11SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
11SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
11SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
11SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
11SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
11SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 47.31 -2.21 52 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 46.31 -2.21 48 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 45.31 -2.21 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 44.31 -2.21 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 43.31 -2.21 0 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 40.81 -2.22 0 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 38.32 -2.21 46 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 35.82 -2.21 41 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 33.33 -2.21 43 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 30.84 -2.21 43 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 28.37 -2.20 44 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 25.91 -2.20 43 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 23.48 -2.18 44 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 21.09 -2.16 44 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 18.75 -2.14 43 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 16.00 -2.59 31 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 13.90 -2.47 36 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 11.93 -2.32 39 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 10.09 -2.17 40 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 8.41 -2.00 41 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 6.90 -1.74 42 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 5.57 -1.57 42 0 1 0
18SEP26 195.00 C 0.00 0.00 0.00 4.42 -1.33 42 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 3.44 -1.28 42 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 2.64 -1.09 43 0 5 0
18SEP26 202.50 C 0.00 0.00 0.00 1.99 -0.96 43 0 0 0
18SEP26 205.00 C 2.05 2.05 2.05 1.47 -0.79 43 1 1 +1
18SEP26 207.50 C 0.00 0.00 0.00 1.07 -0.63 43 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.79 -0.47 44 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.56 -0.35 44 0 0 0
18SEP26 215.00 C 0.50 0.50 0.50 0.39 -0.26 44 10 11 +10
18SEP26 217.50 C 0.00 0.00 0.00 0.26 -0.20 44 0 0 0
18SEP26 220.00 C 0.32 0.32 0.32 0.17 -0.15 43 20 21 +20
18SEP26 222.50 C 0.00 0.00 0.00 0.12 -0.10 44 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.08 -0.07 44 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.05 -0.05 44 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 113.33 -2.21 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 110.84 -2.20 109 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 108.34 -2.21 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 105.84 -2.21 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 103.35 -2.21 91 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 100.85 -2.21 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 98.36 -2.20 90 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 95.86 -2.21 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 93.37 -2.20 87 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 90.87 -2.21 72 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 88.37 -2.21 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 85.88 -2.21 74 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 83.38 -2.21 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 80.89 -2.21 71 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 78.39 -2.21 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 75.89 -2.21 0 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 73.40 -2.21 59 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 70.90 -2.21 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 68.41 -2.21 57 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 65.91 -2.21 0 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 63.42 -2.21 54 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 60.92 -2.21 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 58.42 -2.22 0 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 55.93 -2.21 44 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 53.44 -2.21 47 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 50.94 -2.22 42 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 48.45 -2.22 43 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 45.97 -2.21 44 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 43.49 -2.21 44 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 41.02 -2.21 44 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 38.56 -2.22 44 0 127 0
29SEP26 157.50 C 0.00 0.00 0.00 36.11 -2.02 43 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 33.70 -2.22 44 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 31.31 -2.22 44 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 28.46 -2.71 0 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 26.66 -2.20 44 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 24.41 -2.19 44 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 22.24 -2.17 44 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 20.14 -2.14 44 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 18.14 -2.10 44 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 16.23 -2.06 44 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 14.44 -1.99 44 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 12.76 -1.92 44 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 11.20 -1.84 44 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 9.47 -2.05 42 0 19 0
29SEP26 192.50 C 0.00 0.00 0.00 8.20 -1.69 42 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 7.05 -1.67 42 0 105 0
29SEP26 197.50 C 0.00 0.00 0.00 6.01 -1.43 43 0 45 0
29SEP26 200.00 C 5.95 5.95 5.95 5.10 -1.30 43 1 74 +1
29SEP26 205.00 C 0.00 0.00 0.00 3.59 -1.12 43 0 86 0
29SEP26 210.00 C 2.94 2.94 2.94 2.47 -0.98 43 15 68 +15
29SEP26 215.00 C 0.00 0.00 0.00 1.71 -0.69 44 0 32 0
29SEP26 220.00 C 1.54 1.54 1.54 1.12 -0.55 44 15 59 +15
29SEP26 225.00 C 0.00 0.00 0.00 0.71 -0.40 44 0 30 0
29SEP26 230.00 C 0.00 0.00 0.00 0.44 -0.28 44 0 43 0
29SEP26 235.00 C 0.00 0.00 0.00 0.26 -0.20 44 0 8 0
29SEP26 240.00 C 0.00 0.00 0.00 0.15 -0.14 44 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.09 -0.08 44 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 37 0
29OCT26 125.00 C 0.00 0.00 0.00 68.79 -2.21 49 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 66.33 -2.20 49 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 63.88 -2.20 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 61.44 -2.20 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 59.01 -2.20 49 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 56.60 -2.19 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 54.21 -2.19 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 51.84 -2.18 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 49.50 -2.17 49 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 47.19 -2.16 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 44.91 -2.15 49 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 42.68 -2.13 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 40.48 -2.11 49 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 38.33 -2.09 49 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 36.23 -2.07 49 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 34.18 -2.04 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 32.19 -2.01 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 30.26 -1.97 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 28.39 -1.94 49 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 26.58 -1.91 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 24.85 -1.86 49 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 23.19 -1.81 49 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 21.59 -1.77 49 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 20.07 -1.72 49 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 18.62 -1.66 49 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 17.24 -1.61 49 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 15.46 -2.03 47 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 14.26 -1.82 47 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 13.17 -1.75 47 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 12.09 -1.64 47 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 11.09 -1.47 47 0 15 0
29OCT26 205.00 C 9.75 9.75 9.75 9.37 -1.44 48 2 60 0
29OCT26 210.00 C 0.00 0.00 0.00 8.03 -1.18 49 0 2 0
29OCT26 215.00 C 0.00 0.00 0.00 6.79 -0.98 49 0 2 0
29OCT26 220.00 C 6.58 6.58 6.58 5.57 -0.87 49 2 14 +2
29OCT26 225.00 C 0.00 0.00 0.00 4.55 -0.76 49 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 3.70 -0.66 49 0 40 0
29OCT26 235.00 C 0.00 0.00 0.00 2.98 -0.57 49 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 2.40 -0.48 49 0 29 0
29OCT26 245.00 C 0.00 0.00 0.00 1.91 -0.42 49 0 32 0
29OCT26 250.00 C 0.00 0.00 0.00 1.52 -0.35 49 0 32 0
27NOV26 135.00 C 0.00 0.00 0.00 59.94 -2.21 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 57.65 -2.19 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 55.38 -2.19 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 53.14 -2.19 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 50.94 -2.18 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 48.78 -2.17 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 46.66 -2.15 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 44.58 -2.14 49 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 42.54 -2.13 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 40.56 -2.10 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 38.62 -2.09 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 36.73 -2.07 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 34.90 -2.04 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 33.12 -2.02 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 31.40 -1.99 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 29.74 -1.95 49 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 27.66 -1.99 47 0 45 0
27NOV26 177.50 C 0.00 0.00 0.00 26.58 -1.89 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 25.09 -1.85 49 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 23.66 -1.81 49 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 22.28 -1.78 49 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 20.97 -1.73 49 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 19.23 -1.87 47 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 18.16 -1.73 48 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 17.09 -1.74 48 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 16.09 -1.67 48 0 45 0
27NOV26 200.00 C 0.00 0.00 0.00 15.29 -1.45 49 0 16 0
27NOV26 205.00 C 0.00 0.00 0.00 13.37 -1.47 49 0 21 0
27NOV26 210.00 C 0.00 0.00 0.00 11.82 -1.35 49 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 10.16 -1.44 49 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 8.92 -1.19 49 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 7.75 -1.06 49 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 6.47 -1.16 49 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 5.55 -0.85 49 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 4.75 -0.77 49 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 4.05 -0.70 49 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 3.44 -0.63 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 113.94 -2.21 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 111.47 -2.20 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 108.99 -2.21 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 106.52 -2.21 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 104.05 -2.21 48 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 101.58 -2.21 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 99.12 -2.20 48 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 96.65 -2.21 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 94.20 -2.20 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 91.75 -2.20 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 89.30 -2.21 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 86.86 -2.21 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 84.44 -2.20 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 82.02 -2.20 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 79.62 -2.20 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 77.23 -2.20 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 74.86 -2.19 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 72.51 -2.19 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 70.18 -2.18 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 67.87 -2.18 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 65.58 -2.17 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 63.33 -2.16 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 61.10 -2.15 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 58.91 -2.14 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 56.75 -2.13 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 54.62 -2.12 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 52.53 -2.10 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 50.48 -2.09 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.48 -2.06 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 46.71 -1.13 49 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 44.60 -2.02 48 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 42.72 -2.00 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 40.90 -1.97 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 39.12 -1.95 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 37.77 -0.69 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 35.71 -1.90 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 34.08 -1.87 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 32.50 -1.84 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.97 -1.80 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 29.49 -0.84 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 28.07 -0.84 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 26.69 -0.85 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 25.37 -0.85 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 24.09 -0.85 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 22.43 -2.02 47 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 21.10 -2.08 46 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 20.25 -1.77 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 19.23 -1.72 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 18.18 -1.75 47 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 16.39 -1.45 48 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 14.71 -1.57 48 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 13.25 -1.41 48 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 11.92 -1.23 48 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 10.34 -1.38 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.16 -0.96 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 8.10 -0.88 48 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 7.15 -0.81 48 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 6.30 -0.75 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.54 -0.69 48 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 114.60 -2.21 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 112.17 -2.21 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 109.74 -2.22 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 107.32 -2.22 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 104.90 -2.23 47 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 102.50 -2.23 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 100.11 -2.23 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 97.73 -2.24 47 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 95.37 -2.23 47 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 93.02 -2.24 47 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 90.68 -2.25 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 88.37 -2.25 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 86.07 -2.26 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 83.80 -2.26 47 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 81.55 -2.26 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 79.32 -2.26 47 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 77.12 -2.27 47 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 74.95 -2.27 47 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 72.81 -2.26 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 70.69 -2.27 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 68.61 -2.27 47 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 66.56 -2.27 47 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 64.55 -2.26 47 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 62.56 -2.27 47 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 60.62 -2.26 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 58.71 -2.26 47 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 56.84 -2.25 47 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 55.00 -2.25 47 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.21 -2.23 47 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 52.28 -0.01 49 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 50.55 +0.12 49 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 48.06 -2.20 47 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.42 -2.20 47 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 44.83 -2.17 47 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 43.27 -2.16 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 41.75 -2.15 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.63 -1.78 48 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 38.84 -2.11 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 37.44 -2.10 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 36.08 -2.08 47 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.76 -2.06 47 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 33.48 -2.03 47 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.24 -2.01 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.03 -1.99 47 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 29.49 -2.34 46 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 28.67 -2.06 47 0 0 0
30MAR27 195.00 C 28.23 28.23 28.23 27.62 -2.03 47 33 33 0
30MAR27 197.50 C 0.00 0.00 0.00 26.62 -1.98 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 25.67 -1.89 47 0 6 0
30MAR27 205.00 C 0.00 0.00 0.00 23.87 -1.81 47 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 22.13 -1.77 47 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 20.53 -1.67 48 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 19.06 -1.36 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.55 -1.61 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.15 -0.85 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.42 -1.87 47 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.25 -1.30 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 12.17 -1.32 47 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 11.51 -1.30 48 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 100.76 -2.19 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 98.44 -2.19 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 96.15 -2.18 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 93.88 -2.18 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 91.63 -2.18 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 89.39 -2.16 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 87.20 -2.16 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 85.04 -2.15 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 82.87 -2.16 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 80.75 -2.13 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 78.68 -2.12 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 76.63 -2.12 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 74.57 -2.12 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 72.58 -2.07 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 70.65 -2.07 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 68.73 -2.07 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 66.81 -2.07 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 64.91 -2.06 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 63.14 -2.00 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 61.38 -2.00 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 59.62 -2.00 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 57.86 -2.01 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 56.17 -1.94 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 54.59 -1.91 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 53.01 -1.91 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 51.43 -1.91 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 49.85 -1.91 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 48.32 -1.86 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 46.93 -1.79 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 45.54 -1.79 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 44.15 -1.79 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 42.76 -1.79 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 41.38 -1.79 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 40.12 -1.68 46 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 38.93 -1.65 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 37.74 -1.65 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 36.54 -1.66 46 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 35.36 -1.65 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 34.19 -1.65 46 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 33.85 -0.81 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 32.10 -2.45 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 31.11 -1.49 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.11 -1.50 46 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 28.14 -1.50 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 26.33 -1.34 46 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 24.71 -1.32 46 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 23.11 -1.32 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 21.51 -1.32 46 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 20.78 -0.53 47 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 18.91 -1.73 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 17.64 -1.14 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 16.38 -1.14 46 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 15.38 -0.95 46 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 50.86 -1.40 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 49.53 -1.40 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 48.21 -1.40 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 47.02 -1.26 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 45.89 -1.23 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 44.76 -1.23 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 43.63 -1.23 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 42.50 -1.23 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 41.37 -1.22 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 40.53 -0.93 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 38.92 -1.41 47 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 38.26 -1.52 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 37.93 -1.19 48 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 37.00 -1.16 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 35.08 -1.25 48 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 33.21 -1.46 48 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 31.58 -1.26 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 30.37 -0.90 49 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 28.80 -0.90 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 27.23 -0.89 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 25.80 -0.75 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 23.85 -1.44 48 0 0 0
TOTAL CALL 133 12,581 +63
11SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
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 0.00 121 0 0 0
11SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 106 0 20 0
11SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
11SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
11SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
11SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
11SEP26 175.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 3 0
11SEP26 177.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 22 0
11SEP26 180.00 P 0.00 0.00 0.00 0.05 -0.04 47 0 23 0
11SEP26 182.50 P 0.00 0.00 0.00 0.14 -0.05 47 0 13 0
11SEP26 185.00 P 0.00 0.00 0.00 0.35 -0.05 47 0 25 0
11SEP26 187.50 P 0.85 0.85 0.85 0.74 -0.01 47 3 7 -3
11SEP26 190.00 P 1.50 1.50 1.50 1.41 +0.10 48 1 10 +1
11SEP26 192.50 P 0.00 0.00 0.00 2.42 +0.31 48 0 1 0
11SEP26 195.00 P 0.00 0.00 0.00 3.80 +0.61 49 0 6 0
11SEP26 197.50 P 0.00 0.00 0.00 5.54 +0.90 50 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 7.58 +1.28 52 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 9.85 +1.63 57 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 12.27 +2.13 64 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 14.77 +2.39 73 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 16.81 +2.07 48 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 19.30 +2.14 0 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 21.80 +2.18 0 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 24.30 +2.20 0 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 26.80 +2.20 0 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 29.30 +2.20 0 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 31.80 +2.20 0 0 0 0
11SEP26 227.50 P 0.00 0.00 0.00 34.30 +2.20 0 0 0 0
11SEP26 230.00 P 0.00 0.00 0.00 36.80 +2.20 0 0 0 0
11SEP26 232.50 P 0.00 0.00 0.00 39.30 +2.20 0 0 0 0
11SEP26 235.00 P 0.00 0.00 0.00 41.80 +2.20 0 0 0 0
11SEP26 237.50 P 0.00 0.00 0.00 44.30 +2.20 0 0 0 0
11SEP26 240.00 P 0.00 0.00 0.00 46.80 +2.20 0 0 0 0
11SEP26 242.50 P 0.00 0.00 0.00 49.30 +2.20 0 0 0 0
11SEP26 245.00 P 0.00 0.00 0.00 51.80 +2.20 0 0 0 0
11SEP26 247.50 P 0.00 0.00 0.00 54.30 +2.20 0 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 50 0 2 0
18SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 20 0
18SEP26 162.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.09 +0.02 44 0 1 0
18SEP26 170.00 P 0.00 0.00 0.00 0.16 +0.03 44 0 10 0
18SEP26 172.50 P 0.32 0.32 0.32 0.26 +0.04 44 17 18 +17
18SEP26 175.00 P 0.41 0.58 0.41 0.43 +0.08 44 2 19 0
18SEP26 177.50 P 0.00 0.00 0.00 0.68 +0.12 44 0 0 0
18SEP26 180.00 P 1.08 1.08 1.08 1.03 +0.18 44 3 11 +3
18SEP26 182.50 P 0.00 0.00 0.00 1.50 +0.26 44 0 20 0
18SEP26 185.00 P 2.01 2.01 2.01 2.12 +0.36 44 1 1 +1
18SEP26 187.50 P 2.56 2.56 2.56 2.92 +0.49 44 4 4 +4
18SEP26 190.00 P 3.65 3.70 3.65 3.89 +0.65 44 2 1 +1
18SEP26 192.50 P 0.00 0.00 0.00 5.06 +0.83 45 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 6.41 +1.00 45 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 7.96 +1.16 45 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 9.68 +1.34 46 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 11.56 +1.51 47 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 13.59 +1.93 48 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 15.73 +2.12 49 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 17.46 +1.79 43 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 19.74 +1.89 44 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 22.08 +1.97 44 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 24.46 +2.03 43 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 26.89 +2.09 44 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 29.34 +2.13 44 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 31.81 +2.15 43 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 34.30 +2.18 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 36.80 +2.19 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 39.30 +2.20 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 41.80 +2.20 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 44.30 +2.20 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 46.80 +2.20 0 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 49.30 +2.20 0 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 51.80 - 0 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 93 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 87 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 66 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 52 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 47 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.04 0.00 44 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.07 0.00 44 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 17 0
29SEP26 157.50 P 0.00 0.00 0.00 0.16 0.00 44 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 0.23 -0.01 44 0 318 0
29SEP26 162.50 P 0.00 0.00 0.00 0.35 0.00 44 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 0.50 0.00 44 0 40 0
29SEP26 167.50 P 0.00 0.00 0.00 0.70 +0.02 44 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 0.96 +0.02 44 0 21 0
29SEP26 172.50 P 0.00 0.00 0.00 1.30 +0.05 44 0 24 0
29SEP26 175.00 P 1.71 1.71 1.71 1.71 +0.09 44 1 50 0
29SEP26 177.50 P 0.00 0.00 0.00 2.21 +0.14 44 0 26 0
29SEP26 180.00 P 2.94 2.94 2.94 2.84 +0.31 44 5 132 0
29SEP26 182.50 P 2.85 3.23 2.85 3.55 +0.40 44 8 61 -5
29SEP26 185.00 P 0.00 0.00 0.00 4.38 +0.51 44 0 38 0
29SEP26 187.50 P 0.00 0.00 0.00 5.37 +0.64 45 0 448 0
29SEP26 190.00 P 0.00 0.00 0.00 6.45 +0.81 45 0 62 0
29SEP26 192.50 P 0.00 0.00 0.00 7.67 +0.95 45 0 37 0
29SEP26 195.00 P 0.00 0.00 0.00 9.05 +0.86 45 0 46 0
29SEP26 197.50 P 9.15 9.15 9.15 10.50 +1.11 45 16 71 +16
29SEP26 200.00 P 0.00 0.00 0.00 11.77 +0.86 44 0 84 0
29SEP26 205.00 P 0.00 0.00 0.00 15.20 +1.09 44 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 19.03 +1.30 44 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 23.21 +1.51 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 27.64 +1.70 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 32.26 +1.85 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 37.02 +1.96 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 41.88 +2.05 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 46.82 +2.13 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 51.80 +2.18 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 56.80 +2.20 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.07 0.00 49 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.25 +0.02 49 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.43 +0.03 49 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.55 +0.02 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.70 +0.05 49 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.89 +0.05 49 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 1.12 +0.06 49 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 1.39 +0.08 49 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 1.67 +0.08 49 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 1.98 +0.06 49 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 2.44 +0.14 49 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 2.86 +0.16 49 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 3.42 +0.21 49 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 3.95 +0.29 49 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 4.55 +0.44 49 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 5.21 +0.40 49 0 105 0
29OCT26 175.00 P 5.85 5.85 5.85 5.91 +0.41 48 2 47 +2
29OCT26 177.50 P 0.00 0.00 0.00 6.68 +0.44 48 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 7.68 +0.66 49 0 22 0
29OCT26 182.50 P 0.00 0.00 0.00 8.68 +0.75 49 0 51 0
29OCT26 185.00 P 0.00 0.00 0.00 9.82 +0.88 49 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 10.99 +0.97 49 0 50 0
29OCT26 190.00 P 11.92 11.92 11.92 12.24 +1.04 49 1 26 +1
29OCT26 192.50 P 0.00 0.00 0.00 13.57 +1.15 50 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 14.97 +1.23 50 0 24 0
29OCT26 197.50 P 0.00 0.00 0.00 16.43 +1.29 50 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 17.98 +1.41 50 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 21.27 +1.59 51 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 24.03 +0.91 49 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 27.62 +1.23 49 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 31.49 +1.40 49 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 35.49 +1.49 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 39.67 +1.57 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 44.01 +1.72 49 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 48.43 +1.73 49 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 53.02 +1.86 49 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 57.65 +1.89 49 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.86 +0.01 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 1.06 +0.02 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 1.25 +0.01 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 1.52 +0.03 49 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 1.80 +0.03 49 0 6 0
27NOV26 147.50 P 0.00 0.00 0.00 2.12 +0.06 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 2.50 +0.06 49 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 2.89 +0.06 49 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 3.35 +0.11 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 3.86 +0.10 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 4.38 +0.10 49 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 5.00 +0.17 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 5.68 +0.18 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 6.35 +0.17 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 7.14 +0.27 49 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 7.98 +0.26 49 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 8.93 +0.37 49 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 9.83 +0.70 49 0 16 0
27NOV26 180.00 P 0.00 0.00 0.00 10.86 +0.75 49 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 11.98 +0.83 49 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 13.15 +0.90 49 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 14.39 +0.97 49 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 15.47 +1.00 49 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 16.96 +1.04 50 0 17 0
27NOV26 195.00 P 0.00 0.00 0.00 18.24 +0.94 49 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 20.03 +1.32 50 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 21.42 +1.28 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 24.50 +1.28 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 27.22 +0.69 49 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 30.71 +0.30 49 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 34.70 +1.45 50 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 38.56 +1.21 50 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 42.09 +1.27 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 46.19 +1.43 49 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 50.40 +1.46 49 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 54.71 +1.55 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 59.15 +1.64 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 50 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 48 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.03 0.00 48 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.04 0.00 48 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.05 0.00 48 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.07 0.00 48 0 52 0
30DEC26 102.50 P 0.00 0.00 0.00 0.10 +0.01 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.17 +0.01 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.22 0.00 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.36 +0.01 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.55 +0.03 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.68 +0.02 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.82 +0.02 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.99 +0.04 48 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 1.19 +0.04 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.39 +0.04 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.67 +0.07 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 1.95 +0.06 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.24 +0.07 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 2.63 +0.11 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 3.02 +0.11 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 3.42 +0.11 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 3.93 +0.17 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.45 +0.16 48 0 222 0
30DEC26 155.00 P 0.00 0.00 0.00 4.98 +0.17 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 5.60 +0.24 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 6.28 +0.24 48 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 6.97 +0.25 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 7.69 +0.28 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 8.54 +0.34 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 9.40 +0.35 48 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 10.26 +0.13 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 11.26 +0.48 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 12.58 +1.05 49 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 13.34 +0.87 48 0 789 0
30DEC26 182.50 P 0.00 0.00 0.00 14.50 +1.01 48 0 13 0
30DEC26 185.00 P 0.00 0.00 0.00 15.71 +0.93 48 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 16.89 +0.92 48 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 18.26 +0.81 48 0 17 0
30DEC26 192.50 P 0.00 0.00 0.00 19.63 +1.07 49 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 21.05 +1.13 49 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 22.45 +1.09 48 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.61 +0.82 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 26.69 +0.30 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 30.01 +0.47 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 33.50 +0.49 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 37.12 +0.42 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 40.43 +1.17 48 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 44.27 +1.34 48 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 48.22 +1.35 48 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 52.23 +1.40 48 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 56.45 +1.52 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 60.69 +1.54 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 10 0
30MAR27 85.00 P 0.42 0.42 0.42 0.13 -0.01 47 5 12 +5
30MAR27 87.50 P 0.00 0.00 0.00 0.16 -0.02 47 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.21 -0.02 47 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.27 -0.02 47 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.42 -0.02 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.51 -0.03 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.60 -0.04 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.75 -0.04 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.89 -0.04 47 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 1.04 -0.04 47 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 1.24 -0.05 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.45 -0.05 47 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.66 -0.06 47 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.95 -0.05 47 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 2.25 -0.05 47 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.54 -0.06 47 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.89 -0.05 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 3.30 -0.14 47 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.71 -0.06 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.12 -0.06 47 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.62 -0.04 47 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 5.17 -0.04 47 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 5.71 -0.05 47 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 6.26 -0.05 47 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.92 -0.01 47 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.62 -0.02 47 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 8.33 -0.02 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 9.03 +0.10 47 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 9.82 +0.04 47 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 10.70 +0.03 47 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 11.58 +0.03 47 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 12.47 +0.03 47 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 13.36 +0.03 47 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 14.41 +0.12 47 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 15.48 +0.12 47 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 16.55 +0.11 47 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 17.74 +0.22 47 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.48 +0.22 46 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 20.19 +0.74 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 21.47 +0.78 47 0 13 0
30MAR27 187.50 P 0.00 0.00 0.00 22.52 +0.80 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 24.43 +1.15 48 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 25.56 +0.93 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 27.02 +1.00 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 28.34 +0.89 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 29.85 +0.94 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 32.97 +1.28 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 36.22 +1.28 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 39.20 +0.43 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 42.21 +0.57 47 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 45.73 +0.73 47 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 49.40 +0.77 47 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 53.09 +0.77 47 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 56.88 +0.86 47 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 60.87 +1.00 47 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 64.87 +1.00 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.91 +0.02 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 1.06 +0.02 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.25 +0.03 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.47 +0.04 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.69 +0.04 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.93 +0.06 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 2.24 +0.06 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.54 +0.06 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.85 +0.06 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 3.22 +0.10 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.64 +0.10 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 4.06 +0.10 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 4.48 +0.09 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 4.98 +0.15 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 5.54 +0.15 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.09 +0.15 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 6.65 +0.15 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 7.24 +0.18 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.95 +0.22 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 8.67 +0.22 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.38 +0.22 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.10 +0.22 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 10.90 +0.30 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 11.79 +0.32 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 12.68 +0.32 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.57 +0.32 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 14.47 +0.32 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 15.42 +0.37 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 16.50 +0.44 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 17.58 +0.44 46 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 18.66 +0.44 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 19.74 +0.44 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.83 +0.44 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.68 +0.86 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.93 +1.20 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 24.89 +0.93 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.54 +1.33 47 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 27.90 +1.01 47 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 28.91 +1.04 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 30.71 +1.49 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 31.67 +0.95 46 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 33.15 +1.05 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 34.65 +1.07 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 37.76 +1.15 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 40.30 +0.53 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 43.61 +0.91 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 46.92 +0.91 46 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 50.25 +0.92 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 53.86 +1.10 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 57.51 +1.10 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 61.17 +1.10 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 64.86 +1.11 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 68.80 +1.28 46 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 22.19 +0.82 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 23.31 +0.82 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 24.44 +0.84 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 25.70 +0.97 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 27.00 +0.98 48 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 27.46 +0.14 46 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 28.82 +0.95 46 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 30.20 +0.96 47 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 31.60 +0.97 47 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 32.93 +0.98 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 34.31 +0.89 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 35.77 +0.91 47 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 37.26 +1.01 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 38.77 +1.20 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 41.88 +1.09 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 44.97 +1.03 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 48.26 +0.99 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 52.22 +1.73 48 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 55.60 +1.37 48 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 58.99 +1.38 48 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 62.54 +1.52 48 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 66.24 +1.53 48 0 0 0
TOTAL PUT 71 13,163 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 48.840
11SEP26 38.50 C 0.00 0.00 0.00 10.35 -0.46 117 0 0 0
11SEP26 39.00 C 0.00 0.00 0.00 9.85 -0.46 111 0 0 0
11SEP26 39.50 C 0.00 0.00 0.00 9.35 -0.46 105 0 0 0
11SEP26 40.00 C 0.00 0.00 0.00 8.85 -0.46 99 0 0 0
11SEP26 40.50 C 0.00 0.00 0.00 8.35 -0.46 93 0 0 0
11SEP26 41.00 C 0.00 0.00 0.00 7.85 -0.46 88 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 7.35 -0.46 82 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 6.85 -0.46 76 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 6.35 -0.46 70 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 5.85 -0.46 65 0 1 0
11SEP26 43.50 C 0.00 0.00 0.00 5.35 -0.47 59 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 4.85 -0.47 54 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 4.35 -0.48 48 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 3.86 -0.48 53 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 3.38 -0.48 55 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 2.91 -0.49 55 0 25 0
11SEP26 46.50 C 0.00 0.00 0.00 2.45 -0.56 54 0 25 0
11SEP26 47.00 C 0.00 0.00 0.00 1.96 -0.58 46 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 1.64 -0.53 55 0 35 0
11SEP26 48.00 C 1.73 1.73 1.73 1.27 -0.45 54 15 26 +15
11SEP26 48.50 C 0.00 0.00 0.00 0.95 -0.43 53 0 23 0
11SEP26 49.00 C 0.00 0.00 0.00 0.69 -0.40 52 0 4 0
11SEP26 49.50 C 0.64 0.64 0.64 0.49 -0.35 53 15 79 +15
11SEP26 50.00 C 0.71 0.78 0.44 0.35 -0.31 54 42 111 +19
11SEP26 51.00 C 0.37 0.41 0.23 0.16 -0.20 56 104 102 +47
11SEP26 52.00 C 0.00 0.00 0.00 0.07 -0.12 58 0 97 0
11SEP26 53.00 C 0.00 0.00 0.00 0.03 -0.07 60 0 95 0
11SEP26 54.00 C 0.04 0.04 0.04 0.01 -0.04 60 8 42 -2
11SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 53 0
11SEP26 56.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 63 0
11SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
11SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
11SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
11SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 128 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 0.00 142 0 0 0
11SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
11SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
11SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 10.37 -0.46 50 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 9.85 -0.48 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 9.37 -0.46 42 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 8.88 -0.46 53 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 8.38 -0.46 50 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 7.89 -0.45 51 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 7.39 -0.46 48 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 6.91 -0.45 50 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 6.42 -0.45 49 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 5.95 -0.44 50 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 5.48 -0.44 49 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 5.02 -0.43 49 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 4.57 -0.43 49 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 4.13 -0.43 48 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 3.71 -0.42 48 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 3.31 -0.42 48 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 2.93 -0.41 48 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 2.50 -0.45 45 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 2.25 -0.37 48 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 1.93 -0.36 47 0 5 0
18SEP26 48.50 C 1.58 1.58 1.58 1.65 -0.35 47 1 19 0
18SEP26 49.00 C 1.48 1.86 1.46 1.40 -0.33 47 26 62 +22
18SEP26 49.50 C 0.00 0.00 0.00 1.18 -0.31 47 0 15 0
18SEP26 50.00 C 0.00 0.00 0.00 0.98 -0.29 47 0 3 0
18SEP26 51.00 C 1.01 1.20 0.98 0.67 -0.25 47 22 18 +13
18SEP26 52.00 C 0.00 0.00 0.00 0.47 -0.18 49 0 5 0
18SEP26 53.00 C 0.45 0.45 0.45 0.30 -0.16 49 15 15 +15
18SEP26 54.00 C 0.31 0.32 0.30 0.19 -0.12 49 50 90 +40
18SEP26 55.00 C 0.20 0.30 0.20 0.12 -0.08 50 17 32 +2
18SEP26 56.00 C 0.17 0.17 0.17 0.07 -0.06 50 15 15 +15
18SEP26 57.00 C 0.00 0.00 0.00 0.04 -0.05 50 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
29SEP26 21.00 C 0.00 0.00 0.00 27.87 -0.47 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 26.88 -0.46 114 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 25.88 -0.46 103 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 24.88 -0.46 85 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.88 -0.46 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.88 -0.47 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.88 -0.47 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.89 -0.46 81 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 19.89 -0.46 73 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 18.89 -0.42 60 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 17.89 -0.46 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 16.89 -0.47 0 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 16.05 -0.31 97 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 15.33 -0.03 114 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 13.91 -0.43 57 0 801 0
29SEP26 36.00 C 0.00 0.00 0.00 13.29 -0.08 97 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 12.27 -0.04 89 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 11.25 -0.13 81 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 10.24 -0.16 73 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 9.24 -0.20 67 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 8.02 -0.47 46 0 693 0
29SEP26 42.00 C 0.00 0.00 0.00 7.10 -0.46 47 0 530 0
29SEP26 43.00 C 0.00 0.00 0.00 6.21 -0.46 47 0 818 0
29SEP26 44.00 C 0.00 0.00 0.00 5.33 -0.47 45 0 117 0
29SEP26 45.00 C 0.00 0.00 0.00 4.59 -0.43 47 0 3,948 0
29SEP26 46.00 C 0.00 0.00 0.00 3.87 -0.41 47 0 272 0
29SEP26 47.00 C 0.00 0.00 0.00 3.14 -0.36 45 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 2.58 -0.44 46 0 888 0
29SEP26 49.00 C 0.00 0.00 0.00 2.10 -0.34 46 0 384 0
29SEP26 50.00 C 0.00 0.00 0.00 1.67 -0.35 47 0 2,074 0
29SEP26 52.50 C 1.34 1.34 1.02 0.94 -0.20 48 24 1,716 +2
29SEP26 55.00 C 0.58 0.78 0.52 0.52 -0.14 50 70 764 -45
29SEP26 57.50 C 0.45 0.45 0.45 0.29 -0.08 52 19 513 0
29SEP26 60.00 C 0.20 0.20 0.20 0.15 -0.05 53 2 506 -2
29SEP26 62.50 C 0.17 0.17 0.17 0.08 -0.03 55 15 777 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 239 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 0.00 59 0 202 0
29SEP26 70.00 C 0.07 0.07 0.06 0.02 0.00 62 37 127 +18
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 22.89 -0.52 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 21.90 -0.51 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 20.91 -0.51 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 19.93 -0.49 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 18.95 -0.48 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 17.98 -0.46 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 17.16 -0.29 68 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 16.29 -0.30 71 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 15.33 -0.19 68 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.14 -0.42 54 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 13.41 -0.05 63 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.33 -0.17 55 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 11.52 -0.07 57 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 10.63 -0.23 56 0 82 0
29OCT26 40.00 C 0.00 0.00 0.00 9.75 -0.09 55 0 73 0
29OCT26 41.00 C 0.00 0.00 0.00 8.64 -0.46 47 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 7.85 -0.20 47 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 7.11 -0.43 48 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 6.38 -0.44 47 0 138 0
29OCT26 45.00 C 0.00 0.00 0.00 5.75 -0.39 48 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 5.14 -0.37 48 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 4.50 -0.43 48 0 276 0
29OCT26 48.00 C 0.00 0.00 0.00 4.02 -0.36 48 0 187 0
29OCT26 49.00 C 3.99 3.99 3.99 3.56 -0.33 49 5 334 +5
29OCT26 50.00 C 3.50 3.50 3.21 3.12 -0.30 49 23 278 +8
29OCT26 52.50 C 2.29 2.29 2.29 2.22 -0.34 49 32 308 -2
29OCT26 55.00 C 1.62 1.62 1.62 1.62 -0.21 50 4 254 +4
29OCT26 57.50 C 0.00 0.00 0.00 1.17 -0.19 52 0 93 0
29OCT26 60.00 C 0.00 0.00 0.00 0.81 -0.20 52 0 2,024 0
29OCT26 62.50 C 0.64 0.64 0.64 0.56 -0.19 52 2 334 +2
29OCT26 65.00 C 0.52 0.60 0.52 0.39 -0.16 53 45 120 +34
29OCT26 67.50 C 0.49 0.49 0.49 0.27 -0.14 54 1 222 0
29OCT26 70.00 C 0.37 0.37 0.34 0.18 -0.13 54 16 2,061 +1
29OCT26 72.50 C 0.00 0.00 0.00 0.13 -0.10 55 0 228 0
29OCT26 75.00 C 0.00 0.00 0.00 0.09 -0.09 55 0 336 0
27NOV26 29.00 C 0.00 0.00 0.00 20.30 -0.21 70 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 19.37 -0.07 69 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 18.35 -0.10 64 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 17.40 -0.14 62 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 16.45 -0.18 60 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 15.54 -0.10 59 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 14.59 -0.12 57 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 13.60 -0.25 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 12.86 -0.11 56 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 12.01 -0.08 55 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 10.95 -0.61 50 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 10.36 -0.13 53 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 9.57 -0.12 52 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 8.84 -0.15 52 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 7.99 -0.40 50 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 7.30 -0.42 49 0 75 0
27NOV26 45.00 C 0.00 0.00 0.00 6.68 -0.40 49 0 40 0
27NOV26 46.00 C 0.00 0.00 0.00 6.18 -0.35 50 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 5.56 -0.36 49 0 61 0
27NOV26 48.00 C 0.00 0.00 0.00 5.11 -0.35 50 0 124 0
27NOV26 49.00 C 5.15 5.16 4.82 4.62 -0.35 50 65 103 +50
27NOV26 50.00 C 4.48 4.48 4.48 4.24 -0.29 50 20 181 +17
27NOV26 52.50 C 3.41 3.41 3.41 3.33 -0.30 51 24 118 -24
27NOV26 55.00 C 2.88 2.88 2.88 2.64 -0.26 52 6 187 +6
27NOV26 57.50 C 0.00 0.00 0.00 2.09 -0.23 53 0 173 0
27NOV26 60.00 C 1.94 1.94 1.94 1.62 -0.22 53 25 180 0
27NOV26 62.50 C 1.48 1.48 1.48 1.25 -0.24 54 15 166 +15
27NOV26 65.00 C 0.00 0.00 0.00 0.96 -0.25 54 0 83 0
27NOV26 67.50 C 0.00 0.00 0.00 0.74 -0.24 54 0 165 0
27NOV26 70.00 C 0.00 0.00 0.00 0.57 -0.24 55 0 91 0
27NOV26 72.50 C 0.00 0.00 0.00 0.44 -0.22 55 0 180 0
27NOV26 75.00 C 0.53 0.53 0.53 0.35 -0.22 56 20 56 +5
30DEC26 21.00 C 0.00 0.00 0.00 28.03 -0.47 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 27.05 -0.46 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 26.11 -0.41 62 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 25.14 -0.39 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.17 -0.37 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.20 -0.36 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.46 0.00 70 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.50 -0.01 68 0 9 0
30DEC26 29.00 C 20.95 20.95 20.95 20.32 -0.51 56 15 312 +15
30DEC26 30.00 C 0.00 0.00 0.00 19.67 -0.02 66 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 18.67 -0.03 62 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 17.72 +0.09 59 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 16.80 +0.10 58 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 15.91 -0.11 57 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 15.11 +0.01 57 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 14.18 +0.17 55 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 13.42 -0.01 55 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 12.37 -0.22 51 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 11.82 -0.03 54 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 11.04 -0.10 53 0 131 0
30DEC26 41.00 C 0.00 0.00 0.00 10.34 -0.06 53 0 2,057 0
30DEC26 42.00 C 0.00 0.00 0.00 9.65 +0.06 52 0 907 0
30DEC26 43.00 C 0.00 0.00 0.00 8.99 +0.10 52 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 8.11 -0.40 49 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 7.52 -0.18 49 0 75 0
30DEC26 46.00 C 0.00 0.00 0.00 6.99 -0.14 49 0 693 0
30DEC26 47.00 C 0.00 0.00 0.00 6.48 -0.30 50 0 66 0
30DEC26 48.00 C 0.00 0.00 0.00 6.00 -0.35 50 0 812 0
30DEC26 49.00 C 0.00 0.00 0.00 5.56 -0.33 50 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 5.15 -0.31 50 0 263 0
30DEC26 52.50 C 0.00 0.00 0.00 4.25 -0.28 51 0 356 0
30DEC26 55.00 C 0.00 0.00 0.00 3.50 -0.25 51 0 160 0
30DEC26 57.50 C 0.00 0.00 0.00 2.88 -0.23 52 0 131 0
30DEC26 60.00 C 0.00 0.00 0.00 2.34 -0.24 52 0 90 0
30DEC26 62.50 C 0.00 0.00 0.00 1.89 -0.26 52 0 216 0
30DEC26 65.00 C 1.74 1.86 1.71 1.53 -0.27 53 105 115 +90
30DEC26 67.50 C 0.00 0.00 0.00 1.24 -0.30 53 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 1.01 -0.30 53 0 1,502 0
30DEC26 72.50 C 0.00 0.00 0.00 0.82 -0.27 54 0 197 0
30DEC26 75.00 C 0.00 0.00 0.00 0.66 -0.25 54 0 19 0
30MAR27 21.00 C 0.00 0.00 0.00 28.42 -0.27 65 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.25 -0.47 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.29 -0.47 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.64 -0.09 62 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 24.66 -0.28 59 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.77 -0.21 59 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.83 -0.16 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.23 +0.19 63 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 21.37 -0.05 62 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 20.47 +0.06 60 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 19.59 +0.04 59 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 18.73 +0.13 58 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 17.89 +0.16 57 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 17.08 +0.14 56 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 16.28 +0.12 55 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 15.51 +0.12 55 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 14.77 +0.12 54 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 14.05 +0.09 54 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 13.36 +0.09 53 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 12.70 +0.10 53 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 12.06 +0.10 53 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 11.44 +0.11 53 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 10.85 +0.09 52 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 10.03 -0.38 50 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 9.49 -0.38 50 0 36 0
30MAR27 46.00 C 0.00 0.00 0.00 8.99 -0.36 50 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 8.49 -0.37 50 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 8.04 -0.40 50 0 95 0
30MAR27 49.00 C 8.31 8.31 7.60 7.62 -0.38 50 279 167 -25
30MAR27 50.00 C 0.00 0.00 0.00 7.22 -0.36 51 0 72 0
30MAR27 52.50 C 0.00 0.00 0.00 6.31 -0.34 51 0 35 0
30MAR27 55.00 C 0.00 0.00 0.00 5.53 -0.30 51 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 4.85 -0.27 52 0 49 0
30MAR27 60.00 C 0.00 0.00 0.00 4.26 -0.24 52 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 3.75 -0.22 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 3.27 -0.24 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.89 -0.14 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.57 -0.20 54 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 2.28 -0.13 54 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.05 -0.16 55 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 28.80 -0.15 62 0 21 0
29JUN27 22.00 C 0.00 0.00 0.00 27.88 -0.15 61 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 26.96 -0.15 59 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 26.06 -0.15 58 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 25.17 -0.15 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 24.29 -0.15 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 23.43 -0.49 56 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 22.58 -0.16 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 21.75 -0.17 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 20.94 -0.47 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 20.14 -0.47 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 19.36 -0.47 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 18.60 -0.46 53 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 17.86 -0.46 53 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.15 -0.44 52 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 16.45 -0.44 52 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 16.01 -0.16 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.36 0.00 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.72 +0.03 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.11 -0.12 53 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 13.53 +0.11 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.96 +0.12 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 12.42 +0.12 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 11.63 -0.37 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 11.13 -0.36 51 0 161 0
29JUN27 46.00 C 0.00 0.00 0.00 10.65 -0.36 51 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 10.08 -0.46 50 0 36 0
29JUN27 48.00 C 10.56 10.56 10.56 9.65 -0.37 50 15 51 +15
29JUN27 49.00 C 0.00 0.00 0.00 9.25 -0.36 50 0 64 0
29JUN27 50.00 C 0.00 0.00 0.00 8.94 -0.27 51 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 8.03 -0.31 51 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 7.21 -0.28 51 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 6.55 -0.22 52 0 70 0
29JUN27 60.00 C 0.00 0.00 0.00 5.89 -0.24 52 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 5.33 -0.24 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 4.88 -0.18 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.41 -0.20 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.00 -0.20 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 3.63 -0.05 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.29 -0.23 54 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 15.79 -0.16 52 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.22 -0.17 52 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.66 -0.18 52 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 14.13 -0.18 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 13.62 -0.18 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 13.11 -0.37 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 12.64 -0.36 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 12.18 -0.35 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 11.54 -0.55 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 11.13 -0.36 51 0 15 0
29SEP27 49.00 C 11.36 11.36 11.36 10.74 -0.36 51 15 40 +15
29SEP27 50.00 C 0.00 0.00 0.00 10.36 -0.36 51 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 9.64 -0.33 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 8.83 -0.25 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.11 -0.49 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 7.46 -0.22 53 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 6.88 -0.25 53 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.35 -0.24 53 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 5.88 -0.22 54 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 5.22 -0.35 53 0 0 0
29SEP27 72.50 C 5.39 5.39 5.39 5.15 -0.05 55 20 20 +20
TOTAL CALL 1,249 57,563 +425
11SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
11SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 94 0 25 0
11SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 41 0
11SEP26 44.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 16 0
11SEP26 45.00 P 0.04 0.04 0.04 0.02 -0.01 57 25 54 +4
11SEP26 45.50 P 0.00 0.00 0.00 0.04 -0.02 57 0 47 0
11SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.03 55 0 95 0
11SEP26 46.50 P 0.00 0.00 0.00 0.11 -0.03 55 0 1 0
11SEP26 47.00 P 0.00 0.00 0.00 0.18 -0.03 55 0 25 0
11SEP26 47.50 P 0.25 0.29 0.25 0.29 -0.02 55 14 58 +3
11SEP26 48.00 P 0.40 0.42 0.34 0.44 +0.02 55 50 133 -11
11SEP26 48.50 P 0.43 0.64 0.43 0.63 +0.05 55 34 82 +4
11SEP26 49.00 P 0.97 0.97 0.62 0.88 +0.09 55 123 80 -34
11SEP26 49.50 P 0.81 1.12 0.81 1.17 +0.12 55 40 505 0
11SEP26 50.00 P 1.17 1.19 1.17 1.51 +0.17 55 400 771 -130
11SEP26 51.00 P 0.00 0.00 0.00 2.39 +0.33 64 0 45 0
11SEP26 52.00 P 0.00 0.00 0.00 3.22 +0.30 57 0 17 0
11SEP26 53.00 P 0.00 0.00 0.00 4.18 +0.39 58 0 15 0
11SEP26 54.00 P 0.00 0.00 0.00 5.17 +0.43 63 0 0 0
11SEP26 55.00 P 0.00 0.00 0.00 6.16 +0.44 0 0 0 0
11SEP26 56.00 P 0.00 0.00 0.00 7.16 +0.45 0 0 0 0
11SEP26 57.00 P 0.00 0.00 0.00 8.16 +0.46 0 0 0 0
11SEP26 58.00 P 0.00 0.00 0.00 9.16 +0.46 0 0 0 0
11SEP26 59.00 P 0.00 0.00 0.00 10.16 +0.46 0 0 0 0
11SEP26 60.00 P 0.00 0.00 0.00 11.16 +0.46 0 0 0 0
11SEP26 61.00 P 0.00 0.00 0.00 12.16 +0.46 0 0 0 0
11SEP26 62.00 P 0.00 0.00 0.00 13.16 +0.46 0 0 0 0
11SEP26 63.00 P 0.00 0.00 0.00 14.16 +0.46 0 0 0 0
11SEP26 64.00 P 0.00 0.00 0.00 15.16 +0.46 0 0 0 0
11SEP26 65.00 P 0.00 0.00 0.00 16.16 +0.46 0 0 0 0
11SEP26 66.00 P 0.00 0.00 0.00 17.16 +0.46 0 0 0 0
11SEP26 67.00 P 0.00 0.00 0.00 18.16 +0.46 0 0 0 0
11SEP26 68.00 P 0.00 0.00 0.00 19.16 +0.46 0 0 0 0
11SEP26 69.00 P 0.00 0.00 0.00 20.16 +0.46 0 0 0 0
11SEP26 70.00 P 0.00 0.00 0.00 21.16 +0.46 0 0 0 0
11SEP26 71.00 P 0.00 0.00 0.00 22.16 +0.46 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
18SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 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 0.02 +0.01 51 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 3 0
18SEP26 42.50 P 0.00 0.00 0.00 0.06 +0.02 51 0 20 0
18SEP26 43.00 P 0.08 0.10 0.08 0.08 +0.02 50 40 46 +40
18SEP26 43.50 P 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 2 0
18SEP26 44.50 P 0.21 0.21 0.21 0.20 +0.03 49 1 2 +1
18SEP26 45.00 P 0.00 0.00 0.00 0.27 +0.04 49 0 10 0
18SEP26 45.50 P 0.00 0.00 0.00 0.35 +0.05 49 0 0 0
18SEP26 46.00 P 0.36 0.36 0.36 0.45 +0.05 49 12 47 +12
18SEP26 46.50 P 0.00 0.00 0.00 0.58 +0.06 49 0 3 0
18SEP26 47.00 P 0.00 0.00 0.00 0.72 +0.07 48 0 13 0
18SEP26 47.50 P 0.00 0.00 0.00 0.89 +0.09 48 0 0 0
18SEP26 48.00 P 0.96 0.96 0.96 1.07 +0.10 48 4 6 +4
18SEP26 48.50 P 1.10 1.10 1.10 1.29 +0.11 48 15 46 +1
18SEP26 49.00 P 1.55 1.58 1.20 1.54 +0.13 48 57 52 +40
18SEP26 49.50 P 1.48 1.65 1.48 1.82 +0.15 48 4 2 +2
18SEP26 50.00 P 0.00 0.00 0.00 2.11 +0.16 47 0 0 0
18SEP26 51.00 P 2.51 2.51 2.51 2.88 +0.27 50 11 11 +11
18SEP26 52.00 P 3.25 3.25 3.25 3.66 +0.33 52 15 15 +15
18SEP26 53.00 P 0.00 0.00 0.00 4.42 +0.31 48 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 5.31 +0.35 48 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 6.25 +0.39 49 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 7.20 +0.40 49 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 8.18 +0.19 50 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 9.17 +0.25 51 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 10.23 +0.47 68 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 11.16 +0.25 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 12.16 +0.46 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 13.16 +0.46 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 14.16 +0.46 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 15.16 +0.46 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 16.16 +0.46 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 17.16 +0.46 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 18.16 +0.46 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 19.16 +0.46 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 20.16 - 0 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 133 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 126 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 120 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 113 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 333 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 52 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 0.00 48 0 675 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 0.00 48 0 689 0
29SEP26 40.00 P 0.00 0.00 0.00 0.07 0.00 47 0 2,287 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 776 0
29SEP26 42.00 P 0.00 0.00 0.00 0.19 0.00 47 0 383 0
29SEP26 43.00 P 0.33 0.33 0.33 0.31 +0.01 47 2 253 +2
29SEP26 44.00 P 0.43 0.52 0.43 0.48 +0.02 47 79 516 +14
29SEP26 45.00 P 0.60 0.70 0.60 0.70 +0.04 47 51 503 -48
29SEP26 46.00 P 0.82 0.82 0.82 0.98 +0.06 47 1 367 +1
29SEP26 47.00 P 1.33 1.33 1.11 1.32 +0.09 47 52 1,283 0
29SEP26 48.00 P 0.00 0.00 0.00 1.74 +0.13 47 0 370 0
29SEP26 49.00 P 1.80 2.27 1.80 2.25 +0.14 48 16 557 -6
29SEP26 50.00 P 2.60 2.60 2.60 2.80 +0.16 48 20 286 0
29SEP26 52.50 P 4.24 4.24 4.24 4.69 +0.39 52 15 210 0
29SEP26 55.00 P 0.00 0.00 0.00 6.70 +0.36 53 0 62 0
29SEP26 57.50 P 0.00 0.00 0.00 8.98 +0.42 57 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.36 +0.45 61 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 13.71 +0.29 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.16 +0.30 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.66 +0.46 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.26 +0.56 84 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 23.76 +0.56 91 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.16 +0.46 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 57 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 0.00 51 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 0.00 48 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.03 0.00 47 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 123 0
29OCT26 36.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 348 0
29OCT26 38.00 P 0.36 0.36 0.36 0.24 -0.01 47 24 797 +24
29OCT26 39.00 P 0.00 0.00 0.00 0.35 -0.01 47 0 427 0
29OCT26 40.00 P 0.00 0.00 0.00 0.48 -0.01 47 0 373 0
29OCT26 41.00 P 0.65 0.68 0.65 0.65 0.00 48 36 576 -16
29OCT26 42.00 P 0.00 0.00 0.00 0.87 +0.01 48 0 648 0
29OCT26 43.00 P 1.18 1.18 1.18 1.13 +0.03 48 5 384 0
29OCT26 44.00 P 0.00 0.00 0.00 1.41 +0.03 48 0 270 0
29OCT26 45.00 P 0.00 0.00 0.00 1.76 +0.06 49 0 176 0
29OCT26 46.00 P 2.15 2.15 2.15 2.15 +0.16 49 2 164 +2
29OCT26 47.00 P 0.00 0.00 0.00 2.60 +0.15 49 0 156 0
29OCT26 48.00 P 2.86 3.02 2.86 3.08 +0.22 49 57 511 0
29OCT26 49.00 P 0.00 0.00 0.00 3.61 +0.20 50 0 629 0
29OCT26 50.00 P 4.10 4.10 4.10 4.19 +0.22 50 2 518 0
29OCT26 52.50 P 5.32 5.32 5.32 5.80 +0.26 51 15 308 -8
29OCT26 55.00 P 0.00 0.00 0.00 7.59 +0.19 50 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.71 +0.30 53 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.90 +0.35 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.02 +0.20 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.34 +0.21 51 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.71 +0.21 49 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.26 +0.35 57 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.76 +0.41 61 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 26.26 +0.37 66 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.03 0.00 49 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.07 0.00 49 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.20 -0.01 48 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.28 -0.01 48 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.39 0.00 49 0 153 0
27NOV26 37.00 P 0.00 0.00 0.00 0.51 0.00 49 0 65 0
27NOV26 38.00 P 0.00 0.00 0.00 0.67 0.00 49 0 59 0
27NOV26 39.00 P 0.00 0.00 0.00 0.85 +0.02 50 0 213 0
27NOV26 40.00 P 0.00 0.00 0.00 1.07 +0.02 50 0 179 0
27NOV26 41.00 P 1.23 1.23 1.23 1.32 +0.04 50 25 85 +25
27NOV26 42.00 P 1.54 1.54 1.54 1.60 +0.03 50 25 49 +25
27NOV26 43.00 P 1.79 1.90 1.79 1.89 +0.04 50 143 162 +86
27NOV26 44.00 P 0.00 0.00 0.00 2.27 +0.10 50 0 115 0
27NOV26 45.00 P 0.00 0.00 0.00 2.64 +0.10 50 0 88 0
27NOV26 46.00 P 0.00 0.00 0.00 3.07 +0.13 50 0 97 0
27NOV26 47.00 P 0.00 0.00 0.00 3.53 +0.15 50 0 109 0
27NOV26 48.00 P 3.88 3.88 3.88 4.04 +0.18 51 1 464 0
27NOV26 49.00 P 0.00 0.00 0.00 4.58 +0.19 51 0 162 0
27NOV26 50.00 P 0.00 0.00 0.00 5.16 +0.21 51 0 325 0
27NOV26 52.50 P 0.00 0.00 0.00 6.76 +0.25 52 0 227 0
27NOV26 55.00 P 0.00 0.00 0.00 8.39 0.00 51 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 10.53 +0.31 54 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 12.59 +0.33 55 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 14.62 +0.10 54 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 16.89 -0.05 55 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 19.14 +0.08 55 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 21.41 +0.07 53 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 23.76 +0.05 51 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 26.26 +0.16 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.02 +0.01 49 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 90 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.09 +0.02 48 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 +0.04 48 0 239 0
30DEC26 32.00 P 0.00 0.00 0.00 0.24 +0.05 48 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.32 +0.05 48 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.43 +0.07 48 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.55 +0.07 49 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.71 +0.10 49 0 2,110 0
30DEC26 37.00 P 0.00 0.00 0.00 0.88 +0.09 49 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 1.09 +0.11 49 0 1,181 0
30DEC26 39.00 P 0.00 0.00 0.00 1.32 +0.11 49 0 183 0
30DEC26 40.00 P 1.55 1.55 1.55 1.59 +0.13 49 2 99 +2
30DEC26 41.00 P 0.00 0.00 0.00 1.88 +0.12 50 0 90 0
30DEC26 42.00 P 0.00 0.00 0.00 2.21 +0.14 50 0 841 0
30DEC26 43.00 P 0.00 0.00 0.00 2.45 0.00 49 0 560 0
30DEC26 44.00 P 0.00 0.00 0.00 2.91 +0.09 50 0 67 0
30DEC26 45.00 P 0.00 0.00 0.00 3.32 +0.11 49 0 87 0
30DEC26 46.00 P 0.00 0.00 0.00 3.80 +0.16 50 0 451 0
30DEC26 47.00 P 0.00 0.00 0.00 4.25 +0.14 50 0 77 0
30DEC26 48.00 P 4.78 4.78 4.77 4.77 +0.16 50 20 125 +5
30DEC26 49.00 P 0.00 0.00 0.00 5.33 +0.18 50 0 179 0
30DEC26 50.00 P 0.00 0.00 0.00 5.91 +0.19 50 0 117 0
30DEC26 52.50 P 0.00 0.00 0.00 7.49 +0.22 51 0 178 0
30DEC26 55.00 P 8.90 8.90 8.90 9.07 +0.08 50 15 56 +15
30DEC26 57.50 P 0.00 0.00 0.00 10.93 +0.05 50 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 13.16 +0.31 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.00 -0.17 51 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 17.16 -0.16 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.31 -0.07 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.60 +0.07 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.99 0.00 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.26 -0.05 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.04 0.00 49 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 0.00 48 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 0.00 49 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.20 -0.01 49 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.26 -0.01 49 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.35 -0.01 49 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.44 -0.01 49 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.56 -0.01 49 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.69 -0.01 49 0 2,616 0
30MAR27 32.00 P 0.00 0.00 0.00 0.85 0.00 50 0 52 0
30MAR27 33.00 P 1.20 1.20 1.20 1.02 -0.01 50 2 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.22 0.00 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.45 0.00 50 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.68 0.00 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.97 +0.01 50 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 2.27 +0.04 50 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.57 +0.01 50 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.94 +0.07 50 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 3.28 +0.07 50 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.62 +0.05 50 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 4.02 +0.06 50 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 4.45 +0.07 50 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.91 +0.09 50 0 15 0
30MAR27 46.00 P 5.37 5.37 5.37 5.39 +0.08 50 25 50 0
30MAR27 47.00 P 0.00 0.00 0.00 5.90 +0.09 50 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 6.44 +0.11 50 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 7.01 +0.13 50 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 7.60 +0.15 50 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 9.17 +0.18 51 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 10.90 +0.23 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 12.73 +0.26 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 14.63 +0.27 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.39 -0.14 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.44 -0.12 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.41 -0.25 51 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.68 -0.13 52 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 24.86 -0.14 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.14 -0.08 52 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 -0.02 49 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.17 -0.03 49 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.24 -0.03 49 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.30 -0.04 49 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.40 -0.03 49 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.49 -0.04 49 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.62 -0.04 50 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.75 -0.02 50 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.91 -0.05 50 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 1.09 -0.05 50 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.28 -0.04 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.51 -0.04 50 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.75 -0.04 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 2.00 -0.02 50 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 2.30 0.00 50 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.61 +0.04 51 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.93 +0.07 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.30 +0.14 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.68 +0.10 51 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 4.02 +0.08 51 0 34 0
29JUN27 41.00 P 0.00 0.00 0.00 4.42 +0.10 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.83 +0.10 50 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 5.27 +0.12 50 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.73 +0.13 50 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.21 +0.13 50 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 6.72 +0.13 50 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 7.23 +0.12 50 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.79 +0.14 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.36 +0.15 51 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 8.95 +0.16 51 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 10.51 +0.17 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.20 +0.23 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 13.98 +0.25 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.84 +0.27 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 17.56 -0.11 51 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 19.53 -0.15 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.54 -0.15 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.65 -0.11 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.76 -0.12 52 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.87 -0.17 51 0 8 0
29SEP27 39.00 P 0.00 0.00 0.00 4.63 +0.14 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.98 +0.10 51 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.38 +0.08 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.87 +0.23 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.29 -0.06 51 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.78 -0.06 51 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.28 +0.16 51 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.80 +0.15 50 0 0 0
29SEP27 47.00 P 8.06 8.06 8.06 8.24 +0.03 50 25 50 +25
29SEP27 48.00 P 0.00 0.00 0.00 8.80 +0.06 50 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 9.44 +0.10 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.08 +0.15 51 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 11.63 +0.13 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.32 +0.15 51 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.05 +0.21 51 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.91 +0.25 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.62 -0.12 51 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.56 -0.05 51 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.53 +0.04 52 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.92 +0.14 54 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.03 +0.12 54 0 6 0
TOTAL PUT 1,505 65,024 +110
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 2.506 +0.003 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.406 +0.004 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.307 -0.002 66 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.207 -0.003 60 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.107 -0.004 51 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.007 +0.004 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.907 +0.003 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.807 +0.003 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.708 +0.004 47 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.608 +0.003 42 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.508 +0.003 35 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.408 -0.004 0 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.308 -0.005 0 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.059 0.000 28 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.810 0.000 24 0 437 0
29SEP26 5.75 C 0.000 0.000 0.000 0.568 -0.003 25 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.348 -0.004 24 0 764 0
29SEP26 6.25 C 0.131 0.131 0.131 0.172 -0.009 23 3 688 +3
29SEP26 6.50 C 0.100 0.100 0.073 0.074 -0.005 25 109 1,536 -60
29SEP26 6.75 C 0.000 0.000 0.000 0.024 -0.005 25 0 199 0
29SEP26 7.00 C 0.000 0.000 0.000 0.006 -0.002 25 0 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 0.000 26 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.416 0.000 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.317 0.000 43 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.217 0.000 35 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.117 -0.001 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.018 0.000 34 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.918 -0.001 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.819 0.000 32 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.719 -0.001 22 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.620 0.000 29 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.520 -0.001 24 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.421 -0.001 26 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.323 -0.001 28 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.079 -0.003 27 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.845 -0.005 27 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.630 +0.011 27 0 272 0
29OCT26 6.00 C 0.430 0.442 0.430 0.430 -0.011 25 22 243 +12
29OCT26 6.25 C 0.262 0.262 0.258 0.284 -0.012 26 90 93 +55
29OCT26 6.50 C 0.000 0.000 0.000 0.175 -0.012 26 0 289 0
29OCT26 6.75 C 0.094 0.094 0.094 0.101 -0.010 26 2 215 +2
29OCT26 7.00 C 0.000 0.000 0.000 0.054 -0.008 27 0 168 0
29OCT26 7.25 C 0.000 0.000 0.000 0.027 -0.006 27 0 130 0
29OCT26 7.50 C 0.000 0.000 0.000 0.014 -0.003 27 0 30 0
29OCT26 7.75 C 0.009 0.009 0.009 0.006 -0.002 27 30 90 +30
29OCT26 8.00 C 0.000 0.000 0.000 0.003 -0.001 28 0 30 0
29OCT26 8.25 C 0.001 0.001 0.001 0.001 -0.001 27 130 130 +130
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 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 35 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 0.000 31 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.128 0.000 31 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.028 -0.001 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.929 -0.001 26 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.830 -0.001 27 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.732 0.000 28 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.633 -0.001 27 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.536 0.000 28 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.439 0.000 28 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.343 0.000 28 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.110 0.000 28 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.890 -0.001 28 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.691 -0.001 28 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.503 0.000 26 0 148 0
27NOV26 6.25 C 0.000 0.000 0.000 0.363 -0.001 27 0 243 0
27NOV26 6.50 C 0.210 0.210 0.210 0.253 0.000 27 30 212 +30
27NOV26 6.75 C 0.000 0.000 0.000 0.170 0.000 27 0 156 0
27NOV26 7.00 C 0.000 0.000 0.000 0.110 0.000 27 0 30 0
27NOV26 7.25 C 0.000 0.000 0.000 0.069 0.000 27 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.042 0.000 28 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.026 +0.001 28 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.015 0.000 28 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.008 0.000 28 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.004 0.000 27 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 2.427 +0.011 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.328 +0.011 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.229 +0.002 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.130 +0.002 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.030 +0.001 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.931 +0.001 24 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.832 +0.001 25 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.733 +0.001 24 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.635 +0.001 26 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.537 +0.001 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.440 +0.001 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.344 0.000 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.110 0.000 26 0 78 0
30DEC26 5.50 C 0.000 0.000 0.000 0.890 -0.001 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.691 -0.001 26 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.508 +0.005 25 0 457 0
30DEC26 6.25 C 0.331 0.331 0.331 0.370 +0.006 25 30 156 0
30DEC26 6.50 C 0.000 0.000 0.000 0.266 +0.006 26 0 129 0
30DEC26 6.75 C 0.186 0.186 0.186 0.184 +0.002 26 30 197 +30
30DEC26 7.00 C 0.000 0.000 0.000 0.121 +0.002 26 0 75 0
30DEC26 7.25 C 0.000 0.000 0.000 0.078 +0.002 26 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.048 +0.001 26 0 45 0
30DEC26 7.75 C 0.038 0.038 0.038 0.029 +0.001 26 30 47 +30
30DEC26 8.00 C 0.000 0.000 0.000 0.017 0.000 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.010 0.000 26 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.006 0.000 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 0.000 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 0.000 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.427 +0.011 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.328 +0.011 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.229 +0.002 26 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.130 +0.002 26 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.031 +0.002 26 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.933 +0.003 26 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.835 +0.004 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.737 +0.005 26 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.641 +0.007 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.546 +0.010 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.452 +0.013 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.361 +0.017 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.143 +0.001 26 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.944 +0.006 26 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.769 +0.006 26 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.626 +0.011 26 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.500 +0.007 26 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.393 +0.004 26 0 153 0
30MAR27 6.75 C 0.000 0.000 0.000 0.303 +0.004 26 0 224 0
30MAR27 7.00 C 0.000 0.000 0.000 0.231 +0.002 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.174 +0.002 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.129 +0.002 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.095 +0.002 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.070 +0.002 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.051 +0.002 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.036 +0.001 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.025 +0.001 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.018 +0.001 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.013 +0.001 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.009 0.000 26 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.428 +0.012 27 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.329 +0.012 26 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.230 +0.003 25 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.132 +0.004 26 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.034 +0.005 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.938 +0.008 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.842 +0.011 25 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.749 +0.017 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.656 +0.014 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.567 +0.012 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.479 +0.017 25 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.395 +0.006 25 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.196 +0.001 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.017 -0.012 25 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 0.858 -0.009 25 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.717 -0.007 25 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.611 +0.011 26 0 133 0
29JUN27 6.50 C 0.000 0.000 0.000 0.489 -0.005 26 0 90 0
29JUN27 6.75 C 0.000 0.000 0.000 0.400 -0.005 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.324 -0.007 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.262 -0.005 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.211 -0.001 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.165 -0.002 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.131 -0.002 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.102 -0.002 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.079 -0.001 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.062 -0.001 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.047 -0.001 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.036 -0.001 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.027 -0.001 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.047 0.000 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.955 0.000 25 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.866 +0.001 26 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.779 0.000 25 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.694 +0.001 26 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.613 +0.001 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.533 0.000 25 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.455 0.000 25 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.273 +0.001 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.106 +0.001 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 0.956 +0.001 25 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.820 +0.001 25 0 0 0
29SEP27 6.25 C 0.696 0.696 0.696 0.678 +0.002 25 30 60 +30
29SEP27 6.50 C 0.000 0.000 0.000 0.589 +0.001 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.498 +0.001 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.418 +0.001 25 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.336 +0.001 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.289 +0.001 25 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.239 +0.001 25 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.195 +0.001 25 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.161 +0.001 25 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.130 0.000 25 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.107 0.000 25 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.086 0.000 25 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.071 +0.001 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.057 +0.001 26 0 0 0
TOTAL CALL 536 13,330 +292
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 80 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 77 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 73 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 69 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 66 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 62 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 59 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 55 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 1,446 0
29SEP26 5.25 P 0.005 0.006 0.005 0.001 0.000 32 4 1,057 +4
29SEP26 5.50 P 0.000 0.000 0.000 0.002 0.000 27 0 947 0
29SEP26 5.75 P 0.021 0.024 0.021 0.009 -0.002 25 5 654 +2
29SEP26 6.00 P 0.047 0.050 0.047 0.037 -0.009 24 2 675 0
29SEP26 6.25 P 0.099 0.123 0.099 0.114 -0.017 24 61 753 -60
29SEP26 6.50 P 0.332 0.332 0.263 0.271 -0.009 26 180 542 +150
29SEP26 6.75 P 0.000 0.000 0.000 0.465 -0.014 24 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.701 -0.009 24 0 5 0
29SEP26 7.25 P 0.000 0.000 0.000 0.950 -0.005 0 0 28 0
29SEP26 7.50 P 0.000 0.000 0.000 1.200 0.000 0 0 20 0
29SEP26 7.75 P 0.000 0.000 0.000 1.450 -0.004 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.700 -0.005 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.950 0.000 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.200 0.000 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.450 -0.005 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.700 0.000 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.950 -0.004 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.200 0.000 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 44 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 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 31 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 -0.001 27 0 332 0
29OCT26 5.00 P 0.011 0.011 0.011 0.002 -0.001 27 1 123 0
29OCT26 5.25 P 0.017 0.018 0.017 0.008 -0.002 27 55 277 0
29OCT26 5.50 P 0.000 0.000 0.000 0.024 -0.004 27 0 299 0
29OCT26 5.75 P 0.060 0.072 0.060 0.059 -0.006 27 12 227 0
29OCT26 6.00 P 0.153 0.153 0.121 0.124 -0.010 27 60 195 +27
29OCT26 6.25 P 0.209 0.250 0.209 0.226 -0.012 28 180 285 +60
29OCT26 6.50 P 0.339 0.404 0.339 0.368 -0.012 28 241 222 +175
29OCT26 6.75 P 0.545 0.591 0.545 0.548 -0.010 29 73 121 +60
29OCT26 7.00 P 0.000 0.000 0.000 0.736 -0.006 27 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.961 -0.005 27 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.201 -0.002 27 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.450 -0.004 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.700 -0.005 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.950 0.000 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.200 0.000 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.450 -0.005 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.700 0.000 0 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.950 -0.004 0 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.200 0.000 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 30 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 0.000 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 0.000 28 0 3 0
27NOV26 4.90 P 0.017 0.020 0.017 0.007 0.000 28 31 61 +31
27NOV26 5.00 P 0.000 0.000 0.000 0.011 0.000 28 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.026 0.000 28 0 12 0
27NOV26 5.50 P 0.000 0.000 0.000 0.056 0.000 28 0 11 0
27NOV26 5.75 P 0.000 0.000 0.000 0.108 0.000 28 0 22 0
27NOV26 6.00 P 0.193 0.193 0.193 0.186 0.000 28 30 152 +30
27NOV26 6.25 P 0.000 0.000 0.000 0.296 0.000 28 0 291 0
27NOV26 6.50 P 0.000 0.000 0.000 0.436 0.000 29 0 261 0
27NOV26 6.75 P 0.000 0.000 0.000 0.607 +0.001 29 0 141 0
27NOV26 7.00 P 0.000 0.000 0.000 0.778 0.000 28 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 0.989 0.000 28 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.216 +0.001 28 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.453 -0.001 28 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.700 -0.005 0 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.950 0.000 0 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.200 0.000 0 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.450 -0.005 0 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.700 0.000 0 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.950 -0.004 0 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.200 0.000 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 30 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 0.001 -0.001 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.002 -0.001 25 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.004 0.000 26 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.006 +0.001 26 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.009 +0.001 26 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.012 0.000 26 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.017 0.000 26 0 199 0
30DEC26 5.00 P 0.000 0.000 0.000 0.024 0.000 26 0 84 0
30DEC26 5.25 P 0.000 0.000 0.000 0.052 +0.001 26 0 220 0
30DEC26 5.50 P 0.000 0.000 0.000 0.098 +0.002 26 0 82 0
30DEC26 5.75 P 0.174 0.174 0.174 0.168 +0.002 26 45 474 0
30DEC26 6.00 P 0.000 0.000 0.000 0.266 +0.003 26 0 332 0
30DEC26 6.25 P 0.411 0.411 0.375 0.388 -0.001 26 51 251 -1
30DEC26 6.50 P 0.000 0.000 0.000 0.536 -0.001 26 0 120 0
30DEC26 6.75 P 0.787 0.787 0.687 0.711 -0.001 26 52 97 +52
30DEC26 7.00 P 0.000 0.000 0.000 0.901 +0.002 26 0 71 0
30DEC26 7.25 P 0.000 0.000 0.000 1.112 +0.002 26 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.336 -0.022 26 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.568 -0.025 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.806 -0.026 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.048 -0.027 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.293 -0.025 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.539 -0.023 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.786 -0.022 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.034 -0.022 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.282 -0.023 27 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.002 -0.001 25 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 0.005 -0.001 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.008 0.000 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.011 0.000 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.015 0.000 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.020 +0.001 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.027 +0.001 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.035 +0.001 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.045 +0.001 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.057 +0.002 26 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.071 +0.002 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.114 0.000 26 0 68 0
30MAR27 5.50 P 0.000 0.000 0.000 0.173 0.000 26 0 78 0
30MAR27 5.75 P 0.000 0.000 0.000 0.252 -0.003 25 0 33 0
30MAR27 6.00 P 0.000 0.000 0.000 0.354 +0.003 25 0 53 0
30MAR27 6.25 P 0.000 0.000 0.000 0.475 0.000 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.621 0.000 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.787 -0.005 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.981 +0.008 26 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.178 +0.004 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.387 -0.013 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.607 -0.017 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.835 -0.019 26 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.069 -0.020 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.307 -0.022 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.548 -0.023 26 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.792 -0.024 26 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.037 -0.026 26 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.284 -0.026 26 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.008 -0.001 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.011 -0.001 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.015 0.000 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.019 -0.001 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.025 -0.001 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.033 0.000 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.041 -0.001 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.051 -0.001 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.064 0.000 26 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.078 -0.001 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.093 -0.001 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.112 -0.001 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.169 -0.001 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.238 -0.004 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.325 -0.002 25 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.431 0.000 25 0 96 0
29JUN27 6.25 P 0.000 0.000 0.000 0.555 +0.001 25 0 38 0
29JUN27 6.50 P 0.000 0.000 0.000 0.701 +0.003 25 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.860 0.000 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.037 -0.002 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.227 -0.004 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.428 -0.018 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.639 -0.021 25 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.860 -0.021 25 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.088 -0.021 25 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.320 -0.024 25 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.558 -0.023 25 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.799 -0.024 26 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.042 -0.025 26 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.286 -0.027 25 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.044 +0.001 25 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.054 +0.001 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.065 +0.001 25 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.079 +0.001 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.092 0.000 25 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.111 +0.001 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.133 +0.005 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.154 +0.005 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.219 +0.002 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.290 +0.001 25 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.386 +0.002 25 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.496 +0.001 25 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.641 +0.001 26 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.763 +0.002 25 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.921 +0.002 25 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.092 +0.001 25 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.275 +0.002 25 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.470 +0.001 25 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.676 +0.001 25 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.889 +0.001 25 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.111 +0.001 25 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.339 -0.005 26 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.572 -0.009 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.809 -0.014 26 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.049 -0.018 26 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.291 -0.022 25 0 0 0
TOTAL PUT 1,083 16,064 +530
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 ($0.001) CLOSING PRICE HK$ 5.915
29SEP26 3.00 C 0.000 0.000 0.000 2.920 +0.035 82 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.820 +0.035 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.720 +0.034 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.620 +0.034 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.521 +0.035 80 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.421 +0.035 72 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.321 +0.035 61 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.221 +0.035 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.121 +0.034 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.021 +0.034 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.915 +0.029 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.815 +0.028 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.715 +0.028 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.615 +0.028 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.515 +0.028 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.416 +0.028 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.322 +0.038 0 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.216 +0.028 0 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.123 +0.034 28 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 1.022 +0.031 0 0 6,175 0
29SEP26 5.00 C 0.910 0.925 0.910 0.923 +0.013 0 1,000 20,170 0
29SEP26 5.25 C 0.000 0.000 0.000 0.676 +0.042 25 0 6,478 0
29SEP26 5.50 C 0.000 0.000 0.000 0.435 +0.043 22 0 9,509 0
29SEP26 5.75 C 0.000 0.000 0.000 0.219 +0.032 20 0 5,910 0
29SEP26 6.00 C 0.080 0.100 0.074 0.087 +0.024 21 752 4,858 -180
29SEP26 6.25 C 0.023 0.030 0.021 0.023 +0.009 21 410 3,171 -103
29SEP26 6.50 C 0.010 0.010 0.010 0.004 +0.002 21 30 7,282 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 266 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 44 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 57 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 61 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 2.333 +0.047 57 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.233 +0.047 53 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.133 +0.046 50 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.034 +0.047 48 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.934 +0.047 45 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.835 +0.047 43 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.736 +0.047 42 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.636 +0.047 39 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.537 +0.047 37 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.438 +0.047 35 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.338 +0.047 32 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.239 +0.047 31 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.140 +0.047 29 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.042 +0.046 27 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.943 +0.033 25 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.699 +0.043 21 0 4,092 0
29OCT26 5.50 C 0.510 0.510 0.510 0.466 +0.039 19 100 2,147 +100
29OCT26 5.75 C 0.316 0.316 0.271 0.279 +0.031 19 200 4,460 0
29OCT26 6.00 C 0.121 0.148 0.121 0.141 +0.018 19 120 3,249 +120
29OCT26 6.25 C 0.065 0.079 0.064 0.066 +0.012 20 450 2,885 +328
29OCT26 6.50 C 0.034 0.034 0.034 0.025 +0.005 20 175 1,998 0
29OCT26 6.75 C 0.017 0.019 0.017 0.008 +0.002 20 130 421 +130
29OCT26 7.00 C 0.000 0.000 0.000 0.003 +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 35 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 40 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.037 +0.042 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.940 +0.044 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.839 +0.042 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.741 +0.043 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.641 +0.042 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.541 +0.042 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.442 +0.042 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.343 +0.041 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.245 +0.036 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.148 +0.037 19 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.051 +0.037 20 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 0.954 +0.039 20 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.721 +0.030 20 0 471 0
27NOV26 5.50 C 0.497 0.540 0.497 0.500 +0.030 18 150 698 -3
27NOV26 5.75 C 0.315 0.315 0.315 0.328 +0.030 19 30 4,422 +6
27NOV26 6.00 C 0.199 0.199 0.197 0.196 +0.021 19 30 1,292 0
27NOV26 6.25 C 0.100 0.100 0.100 0.115 +0.020 20 100 1,680 +100
27NOV26 6.50 C 0.055 0.060 0.055 0.056 +0.008 20 270 10,601 -139
27NOV26 6.75 C 0.000 0.000 0.000 0.026 +0.005 20 0 793 0
27NOV26 7.00 C 0.000 0.000 0.000 0.011 +0.002 20 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.005 +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 21 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 2.847 +0.052 65 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.749 +0.053 63 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.660 +0.064 67 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.549 +0.052 57 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.462 +0.064 61 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.352 +0.053 52 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.263 +0.063 55 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.154 +0.053 48 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.065 +0.063 50 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.966 +0.063 48 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.867 +0.063 46 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.768 +0.063 43 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.658 +0.052 37 0 200 0
30DEC26 4.40 C 0.000 0.000 0.000 1.570 +0.063 39 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.442 +0.038 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.373 +0.057 34 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.248 +0.038 18 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.179 +0.057 31 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.082 +0.056 29 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.986 +0.055 28 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.733 +0.034 21 0 14,349 0
30DEC26 5.50 C 0.533 0.566 0.533 0.526 +0.031 20 180 6,601 +180
30DEC26 5.75 C 0.000 0.000 0.000 0.355 +0.029 20 0 1,511 0
30DEC26 6.00 C 0.198 0.245 0.198 0.222 +0.021 20 28 4,971 +25
30DEC26 6.25 C 0.000 0.000 0.000 0.129 +0.015 20 0 2,305 0
30DEC26 6.50 C 0.000 0.000 0.000 0.069 +0.009 20 0 2,097 0
30DEC26 6.75 C 0.000 0.000 0.000 0.035 +0.005 20 0 1,130 0
30DEC26 7.00 C 0.000 0.000 0.000 0.017 +0.003 20 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.008 +0.002 20 0 180 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 383 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 +0.001 21 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 26 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 2.663 +0.064 55 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.564 +0.064 53 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.465 +0.064 51 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.366 +0.064 48 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.267 +0.064 46 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.168 +0.064 44 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.069 +0.064 42 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 1.970 +0.064 40 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.871 +0.065 38 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.771 +0.064 36 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.673 +0.064 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.570 +0.056 31 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.453 +0.039 24 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.377 +0.057 29 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.282 +0.057 28 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.188 +0.066 27 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.093 +0.067 25 0 1,137 0
30MAR27 5.00 C 0.000 0.000 0.000 0.986 +0.049 22 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.778 +0.058 22 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.581 +0.038 21 0 1,183 0
30MAR27 5.75 C 0.000 0.000 0.000 0.428 +0.033 20 0 1,781 0
30MAR27 6.00 C 0.298 0.298 0.298 0.304 +0.025 20 4 3,700 0
30MAR27 6.25 C 0.211 0.211 0.211 0.210 +0.019 20 41 871 +41
30MAR27 6.50 C 0.000 0.000 0.000 0.140 +0.013 20 0 1,806 0
30MAR27 6.75 C 0.000 0.000 0.000 0.092 +0.010 20 0 671 0
30MAR27 7.00 C 0.000 0.000 0.000 0.059 +0.008 20 0 185 0
30MAR27 7.25 C 0.000 0.000 0.000 0.036 +0.005 20 0 208 0
30MAR27 7.50 C 0.000 0.000 0.000 0.022 +0.004 20 0 194 0
30MAR27 7.75 C 0.000 0.000 0.000 0.013 +0.002 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.008 +0.002 20 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.005 +0.001 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.003 +0.001 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 +0.001 21 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 2.366 +0.064 41 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.267 +0.064 39 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.168 +0.064 37 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.069 +0.064 35 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.970 +0.064 34 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.871 +0.064 32 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.772 +0.064 30 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.673 +0.062 29 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.578 +0.063 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.483 +0.062 26 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.390 +0.060 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.298 +0.058 25 0 60 0
29JUN27 4.80 C 0.000 0.000 0.000 1.204 +0.048 24 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.114 +0.069 23 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.026 +0.038 22 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.827 +0.058 21 0 3,686 0
29JUN27 5.50 C 0.000 0.000 0.000 0.654 +0.032 20 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.506 +0.029 20 0 516 0
29JUN27 6.00 C 0.000 0.000 0.000 0.384 +0.022 20 0 2,144 0
29JUN27 6.25 C 0.289 0.289 0.289 0.287 +0.018 20 4 734 +4
29JUN27 6.50 C 0.000 0.000 0.000 0.210 +0.015 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.151 +0.012 20 0 446 0
29JUN27 7.00 C 0.000 0.000 0.000 0.107 +0.010 20 0 100 0
29JUN27 7.25 C 0.096 0.096 0.096 0.074 +0.007 20 2 31 +2
29JUN27 7.50 C 0.000 0.000 0.000 0.051 +0.006 20 0 10 0
29JUN27 7.75 C 0.000 0.000 0.000 0.034 +0.004 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.022 +0.002 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.015 +0.002 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.010 +0.002 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.007 +0.002 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.004 0.000 19 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 1.970 +0.064 28 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.871 +0.063 27 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.773 +0.062 25 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.678 +0.062 24 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.586 +0.062 24 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.495 +0.061 23 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.406 +0.061 23 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.319 +0.060 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.234 +0.059 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.150 +0.057 21 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.070 +0.057 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.877 +0.051 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.700 +0.033 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.566 +0.029 19 0 90 0
29SEP27 6.00 C 0.000 0.000 0.000 0.452 +0.027 19 0 170 0
29SEP27 6.25 C 0.000 0.000 0.000 0.356 +0.024 19 0 103 0
29SEP27 6.50 C 0.000 0.000 0.000 0.277 +0.021 20 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.214 +0.019 20 0 74 0
29SEP27 7.00 C 0.000 0.000 0.000 0.163 +0.013 20 0 40 0
29SEP27 7.25 C 0.000 0.000 0.000 0.128 +0.011 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.097 +0.010 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.071 +0.008 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.052 +0.007 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.038 +0.005 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.027 +0.003 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.020 +0.003 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.014 +0.002 20 0 0 0
TOTAL CALL 4,206 207,585 +611
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 106 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 102 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 97 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 92 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 88 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 84 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 80 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 76 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 72 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 68 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 64 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 60 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 57 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 824 0
29SEP26 4.50 P 0.004 0.004 0.004 0.001 0.000 46 100 2,543 -100
29SEP26 4.60 P 0.004 0.004 0.004 0.001 0.000 43 50 2,898 0
29SEP26 4.70 P 0.004 0.004 0.004 0.001 0.000 39 50 7,013 0
29SEP26 4.80 P 0.005 0.005 0.003 0.001 0.000 36 150 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 9,454 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 12,675 0
29SEP26 5.25 P 0.009 0.009 0.008 0.001 0.000 22 1,490 6,277 -990
29SEP26 5.50 P 0.016 0.016 0.016 0.009 0.000 21 60 5,809 0
29SEP26 5.75 P 0.045 0.050 0.041 0.048 -0.008 21 1,103 5,605 +291
29SEP26 6.00 P 0.155 0.155 0.123 0.156 -0.024 20 243 4,742 -221
29SEP26 6.25 P 0.000 0.000 0.000 0.353 -0.038 22 0 1,210 0
29SEP26 6.50 P 0.000 0.000 0.000 0.585 -0.040 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.835 -0.040 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.085 -0.040 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.340 -0.035 48 0 10 0
29SEP26 7.50 P 0.000 0.000 0.000 1.590 -0.035 54 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.840 -0.035 60 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.091 -0.034 67 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.341 -0.034 73 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.590 -0.035 77 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.840 -0.035 83 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.090 -0.035 87 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 45 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 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 31 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 191 0
29OCT26 4.70 P 0.010 0.010 0.010 0.001 0.000 25 100 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 1,705 0
29OCT26 5.00 P 0.005 0.007 0.005 0.002 0.000 21 39 3,109 +30
29OCT26 5.25 P 0.021 0.021 0.021 0.008 -0.002 19 130 2,172 -60
29OCT26 5.50 P 0.044 0.044 0.044 0.033 -0.006 20 1,000 3,708 +900
29OCT26 5.75 P 0.099 0.099 0.095 0.095 -0.014 20 200 4,472 +200
29OCT26 6.00 P 0.000 0.000 0.000 0.213 -0.024 20 0 734 0
29OCT26 6.25 P 0.355 0.355 0.355 0.387 -0.034 20 30 231 +30
29OCT26 6.50 P 0.000 0.000 0.000 0.609 -0.021 23 0 30 0
29OCT26 6.75 P 0.000 0.000 0.000 0.837 -0.038 22 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 1.085 -0.040 0 0 55 0
29OCT26 7.25 P 0.000 0.000 0.000 1.340 -0.039 33 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.590 -0.039 38 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.840 -0.039 42 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.091 -0.038 46 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.341 -0.038 50 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.590 -0.039 53 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.840 -0.039 57 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.090 -0.039 60 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 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 29 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 22 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 -0.001 20 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.002 -0.001 20 0 1,007 0
27NOV26 4.90 P 0.000 0.000 0.000 0.004 -0.001 20 0 992 0
27NOV26 5.00 P 0.023 0.025 0.023 0.007 -0.001 20 980 763 -77
27NOV26 5.25 P 0.036 0.036 0.036 0.023 -0.002 20 150 1,772 +136
27NOV26 5.50 P 0.075 0.075 0.073 0.063 -0.006 20 28 13,752 +10
27NOV26 5.75 P 0.000 0.000 0.000 0.131 -0.019 19 0 1,981 0
27NOV26 6.00 P 0.000 0.000 0.000 0.260 -0.018 21 0 318 0
27NOV26 6.25 P 0.478 0.478 0.476 0.425 -0.027 21 250 1,750 +250
27NOV26 6.50 P 0.000 0.000 0.000 0.625 -0.039 22 0 30 0
27NOV26 6.75 P 0.000 0.000 0.000 0.864 -0.035 25 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.100 -0.041 27 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.341 -0.044 28 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.590 -0.040 32 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.840 -0.039 35 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.091 -0.038 39 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.341 -0.038 42 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.590 -0.039 45 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.840 -0.039 48 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.090 -0.039 50 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 42 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 40 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 38 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 0.000 0.000 0.000 0.001 0.000 31 0 973 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 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 26 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 23 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 0.001 -0.001 20 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 -0.001 20 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.004 0.000 20 0 2,500 0
30DEC26 4.70 P 0.021 0.021 0.021 0.006 -0.001 20 50 2,923 +50
30DEC26 4.80 P 0.030 0.030 0.030 0.010 -0.001 20 60 2,310 +30
30DEC26 4.90 P 0.034 0.034 0.032 0.016 -0.001 20 130 999 -46
30DEC26 5.00 P 0.041 0.043 0.038 0.024 -0.003 20 1,600 3,193 -10
30DEC26 5.25 P 0.000 0.000 0.000 0.060 -0.005 20 0 4,686 0
30DEC26 5.50 P 0.138 0.138 0.138 0.125 -0.005 20 25 10,122 0
30DEC26 5.75 P 0.000 0.000 0.000 0.215 -0.020 19 0 5,178 0
30DEC26 6.00 P 0.380 0.380 0.380 0.351 -0.019 19 5 3,026 0
30DEC26 6.25 P 0.000 0.000 0.000 0.521 -0.028 19 0 58 0
30DEC26 6.50 P 0.000 0.000 0.000 0.711 -0.045 17 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.930 -0.052 13 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.161 -0.057 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.401 -0.059 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.644 -0.059 0 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.889 -0.059 0 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.135 -0.061 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.381 -0.063 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.629 -0.063 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.888 -0.052 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.136 -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 26 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 22 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.002 0.000 21 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.003 0.000 21 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 0.000 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.008 -0.001 20 0 2,119 0
30MAR27 4.50 P 0.034 0.034 0.034 0.012 -0.001 20 100 2,740 -16
30MAR27 4.60 P 0.000 0.000 0.000 0.018 -0.001 20 0 861 0
30MAR27 4.70 P 0.000 0.000 0.000 0.025 -0.001 20 0 2,540 0
30MAR27 4.80 P 0.045 0.045 0.045 0.034 -0.002 20 30 1,509 -30
30MAR27 4.90 P 0.000 0.000 0.000 0.046 -0.003 20 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.061 -0.004 20 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.114 -0.005 20 0 4,750 0
30MAR27 5.50 P 0.183 0.183 0.183 0.183 -0.013 19 83 516 +83
30MAR27 5.75 P 0.000 0.000 0.000 0.284 -0.019 19 0 2,528 0
30MAR27 6.00 P 0.000 0.000 0.000 0.418 -0.024 19 0 2,415 0
30MAR27 6.25 P 0.000 0.000 0.000 0.579 -0.029 19 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.755 -0.041 18 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.961 -0.050 17 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.184 -0.052 15 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.416 -0.051 0 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.653 -0.054 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.895 -0.060 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.140 -0.056 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.386 -0.061 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.631 -0.064 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.888 -0.054 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.136 -0.054 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 20 0 958 0
29JUN27 3.90 P 0.000 0.000 0.000 0.003 0.000 20 0 193 0
29JUN27 4.00 P 0.000 0.000 0.000 0.005 0.000 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.007 0.000 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.009 -0.001 19 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.013 -0.001 19 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.019 -0.001 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.025 -0.002 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.034 -0.002 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.044 -0.003 19 0 852 0
29JUN27 4.80 P 0.000 0.000 0.000 0.057 -0.003 20 0 847 0
29JUN27 4.90 P 0.000 0.000 0.000 0.073 -0.004 20 0 650 0
29JUN27 5.00 P 0.000 0.000 0.000 0.091 -0.006 20 0 164 0
29JUN27 5.25 P 0.000 0.000 0.000 0.154 -0.006 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.230 -0.016 19 0 103 0
29JUN27 5.75 P 0.000 0.000 0.000 0.334 -0.021 19 0 108 0
29JUN27 6.00 P 0.000 0.000 0.000 0.459 -0.022 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.615 -0.024 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.792 -0.038 18 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.991 -0.043 18 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.204 -0.050 17 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.429 -0.054 15 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.661 -0.057 0 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.899 -0.060 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.141 -0.061 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.386 -0.062 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.633 -0.062 0 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.888 -0.054 0 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.136 -0.054 0 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.012 0.000 20 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.015 -0.001 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.021 0.000 20 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.027 -0.001 20 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.036 -0.001 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.046 -0.001 20 0 60 0
29SEP27 4.60 P 0.000 0.000 0.000 0.059 -0.001 20 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.073 -0.001 20 0 4 0
29SEP27 4.80 P 0.108 0.108 0.108 0.090 -0.002 20 50 50 +50
29SEP27 4.90 P 0.000 0.000 0.000 0.109 -0.003 20 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.132 -0.003 20 0 130 0
29SEP27 5.25 P 0.000 0.000 0.000 0.202 -0.005 20 0 74 0
29SEP27 5.50 P 0.000 0.000 0.000 0.293 -0.007 20 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.406 -0.011 20 0 90 0
29SEP27 6.00 P 0.000 0.000 0.000 0.543 -0.014 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.701 -0.018 21 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.862 -0.039 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.052 -0.043 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.253 -0.046 20 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.464 -0.050 19 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.684 -0.054 18 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.913 -0.057 0 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.149 -0.060 0 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.391 -0.061 0 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.635 -0.062 0 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.888 -0.055 0 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.136 -0.055 0 0 0 0
TOTAL PUT 8,286 259,449 +510
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.610
29SEP26 4.70 C 0.000 0.000 0.000 4.927 +0.059 136 0 250 0
29SEP26 4.80 C 0.000 0.000 0.000 4.828 +0.060 134 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.728 +0.059 130 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.628 +0.059 126 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.378 +0.059 117 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.129 +0.059 110 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.879 +0.059 101 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.630 +0.060 94 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.380 +0.059 87 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.131 +0.060 80 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.881 +0.059 73 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.632 +0.060 67 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.383 +0.060 61 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.148 +0.075 64 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.885 +0.062 49 0 2,376 0
29SEP26 8.00 C 0.000 0.000 0.000 1.650 +0.076 50 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.408 +0.084 46 0 12,149 0
29SEP26 8.50 C 0.000 0.000 0.000 1.133 +0.041 29 0 13,575 0
29SEP26 8.75 C 0.000 0.000 0.000 0.879 +0.041 21 0 10,861 0
29SEP26 9.00 C 0.000 0.000 0.000 0.642 +0.043 20 0 11,269 0
29SEP26 9.25 C 0.372 0.461 0.368 0.416 +0.022 18 704 6,908 -272
29SEP26 9.50 C 0.264 0.264 0.238 0.248 +0.019 19 161 5,712 0
29SEP26 9.75 C 0.116 0.142 0.116 0.129 +0.013 20 486 3,595 +172
29SEP26 10.00 C 0.070 0.070 0.052 0.058 +0.007 20 156 4,134 -106
29SEP26 10.50 C 0.013 0.013 0.013 0.008 +0.001 21 6 1,689 0
29SEP26 11.00 C 0.002 0.002 0.002 0.001 0.000 22 40 512 +40
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 46 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 56 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 65 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.728 +0.055 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.628 +0.056 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.405 +0.082 85 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.129 +0.055 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.910 +0.084 75 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.630 +0.053 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.412 +0.084 65 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.131 +0.051 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.881 +0.049 0 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.668 +0.084 51 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.384 +0.048 0 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.148 +0.059 32 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.888 +0.046 0 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.650 +0.055 25 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.439 +0.087 31 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.160 +0.046 20 0 381 0
29OCT26 8.75 C 0.000 0.000 0.000 0.930 +0.027 20 0 5,088 0
29OCT26 9.00 C 0.000 0.000 0.000 0.718 +0.036 20 0 1,997 0
29OCT26 9.25 C 0.578 0.578 0.578 0.515 +0.016 19 1 1,163 -1
29OCT26 9.50 C 0.365 0.365 0.365 0.363 +0.015 20 1 1,973 0
29OCT26 9.75 C 0.000 0.000 0.000 0.242 +0.016 20 0 1,602 0
29OCT26 10.00 C 0.146 0.180 0.146 0.156 +0.010 20 96 2,905 +6
29OCT26 10.50 C 0.000 0.000 0.000 0.055 +0.004 21 0 1,201 0
29OCT26 11.00 C 0.023 0.023 0.023 0.015 +0.001 20 50 740 +50
29OCT26 11.50 C 0.000 0.000 0.000 0.004 +0.001 21 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 3.917 +0.073 57 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.669 +0.073 53 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.421 +0.071 49 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.174 +0.077 46 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.923 +0.072 41 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.679 +0.075 39 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.432 +0.070 36 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.181 +0.069 31 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.940 +0.073 30 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.700 +0.075 28 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.461 +0.074 26 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.231 +0.066 24 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 0.968 +0.013 18 0 940 0
27NOV26 9.00 C 0.000 0.000 0.000 0.803 +0.062 21 0 425 0
27NOV26 9.25 C 0.000 0.000 0.000 0.611 +0.031 20 0 973 0
27NOV26 9.50 C 0.461 0.461 0.461 0.466 +0.030 21 5 3,556 0
27NOV26 9.75 C 0.000 0.000 0.000 0.346 +0.025 21 0 515 0
27NOV26 10.00 C 0.244 0.244 0.242 0.249 +0.006 21 59 346 +33
27NOV26 10.50 C 0.000 0.000 0.000 0.119 +0.011 21 0 995 0
27NOV26 11.00 C 0.052 0.052 0.052 0.053 +0.006 22 60 856 0
27NOV26 11.50 C 0.000 0.000 0.000 0.021 +0.003 22 0 60 0
27NOV26 12.00 C 0.000 0.000 0.000 0.007 +0.001 22 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 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 27 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 4.861 +0.079 70 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.763 +0.090 69 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.664 +0.082 67 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.415 +0.079 62 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.168 +0.079 58 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.920 +0.076 54 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.669 +0.073 49 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.421 +0.071 46 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.178 +0.079 44 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.930 +0.079 40 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.683 +0.079 37 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.439 +0.077 35 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.194 +0.078 32 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.952 +0.085 30 0 1,774 0
30DEC26 8.00 C 1.595 1.701 1.595 1.700 +0.075 26 480 28,883 +450
30DEC26 8.25 C 0.000 0.000 0.000 1.475 +0.088 26 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.252 +0.076 25 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 1.009 +0.036 21 0 530 0
30DEC26 9.00 C 0.000 0.000 0.000 0.817 +0.048 21 0 934 0
30DEC26 9.25 C 0.000 0.000 0.000 0.636 +0.013 20 0 2,364 0
30DEC26 9.50 C 0.513 0.513 0.513 0.495 +0.011 21 50 7,373 0
30DEC26 9.75 C 0.380 0.380 0.380 0.377 +0.011 21 6 4,793 0
30DEC26 10.00 C 0.295 0.295 0.278 0.288 +0.020 22 27 4,497 -2
30DEC26 10.50 C 0.151 0.169 0.151 0.147 +0.012 21 13 5,738 0
30DEC26 11.00 C 0.000 0.000 0.000 0.069 +0.006 21 0 632 0
30DEC26 11.50 C 0.000 0.000 0.000 0.030 +0.003 21 0 986 0
30DEC26 12.00 C 0.000 0.000 0.000 0.012 +0.001 21 0 434 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 +0.001 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 24 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 26 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 4.768 +0.095 58 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.664 +0.082 55 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.422 +0.086 53 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.174 +0.085 50 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.926 +0.082 46 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.678 +0.082 43 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.431 +0.081 40 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.183 +0.084 37 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.935 +0.084 34 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.689 +0.085 32 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.443 +0.081 29 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.202 +0.086 27 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.965 +0.098 26 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.735 +0.034 25 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.491 +0.033 22 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.308 +0.080 23 0 7,628 0
30MAR27 8.75 C 1.097 1.097 1.086 1.093 +0.035 21 60 1,279 +60
30MAR27 9.00 C 0.000 0.000 0.000 0.912 +0.031 21 0 2,661 0
30MAR27 9.25 C 0.000 0.000 0.000 0.758 +0.016 21 0 1,517 0
30MAR27 9.50 C 0.000 0.000 0.000 0.628 +0.014 21 0 8,809 0
30MAR27 9.75 C 0.000 0.000 0.000 0.515 +0.015 21 0 1,224 0
30MAR27 10.00 C 0.000 0.000 0.000 0.419 +0.017 21 0 1,194 0
30MAR27 10.50 C 0.000 0.000 0.000 0.269 +0.014 21 0 255 0
30MAR27 11.00 C 0.000 0.000 0.000 0.167 +0.012 21 0 774 0
30MAR27 11.50 C 0.000 0.000 0.000 0.101 +0.009 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.058 +0.006 21 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.032 +0.003 21 0 30 0
30MAR27 13.00 C 0.000 0.000 0.000 0.018 +0.002 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.010 +0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 +0.001 22 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 4.768 +0.095 49 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.668 +0.073 48 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.422 +0.086 45 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.174 +0.085 42 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.926 +0.082 39 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.679 +0.083 36 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.431 +0.081 34 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.183 +0.084 31 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.937 +0.086 29 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.694 +0.090 27 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.458 +0.096 26 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.228 +0.112 25 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.007 +0.112 24 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.797 +0.096 24 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.597 +0.100 23 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.405 +0.091 23 0 153 0
29JUN27 8.75 C 0.000 0.000 0.000 1.232 +0.080 22 0 649 0
29JUN27 9.00 C 0.000 0.000 0.000 1.045 +0.029 21 0 735 0
29JUN27 9.25 C 0.000 0.000 0.000 0.895 +0.016 21 0 1,170 0
29JUN27 9.50 C 0.000 0.000 0.000 0.773 +0.019 21 0 1,207 0
29JUN27 9.75 C 0.000 0.000 0.000 0.678 +0.035 22 0 4,556 0
29JUN27 10.00 C 0.000 0.000 0.000 0.558 +0.013 21 0 3,024 0
29JUN27 10.50 C 0.000 0.000 0.000 0.394 +0.011 21 0 5,224 0
29JUN27 11.00 C 0.000 0.000 0.000 0.276 +0.012 21 0 415 0
29JUN27 11.50 C 0.000 0.000 0.000 0.196 +0.018 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.134 +0.017 21 0 855 0
29JUN27 12.50 C 0.000 0.000 0.000 0.088 +0.013 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.057 +0.009 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.036 +0.006 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.023 +0.005 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.014 +0.003 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.006 +0.002 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.431 +0.081 29 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.184 +0.085 27 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.939 +0.088 25 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.697 +0.093 23 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.458 +0.096 21 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.244 +0.117 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.027 +0.097 21 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.825 +0.080 21 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.632 +0.063 20 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.450 +0.046 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.281 -0.011 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.170 +0.059 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 1.005 +0.024 20 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.884 +0.020 20 0 130 0
29SEP27 9.75 C 0.000 0.000 0.000 0.773 +0.020 20 0 4,032 0
29SEP27 10.00 C 0.000 0.000 0.000 0.676 +0.016 20 0 265 0
29SEP27 10.50 C 0.000 0.000 0.000 0.508 +0.013 21 0 24 0
29SEP27 11.00 C 0.000 0.000 0.000 0.376 +0.010 21 0 55 0
29SEP27 11.50 C 0.000 0.000 0.000 0.274 +0.007 21 0 0 0
29SEP27 12.00 C 0.000 0.000 0.000 0.197 +0.004 21 0 0 0
29SEP27 12.50 C 0.000 0.000 0.000 0.145 +0.006 21 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.105 +0.002 21 0 0 0
29SEP27 13.50 C 0.000 0.000 0.000 0.072 +0.001 21 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.049 0.000 21 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.034 +0.001 21 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.023 0.000 21 0 0 0
29SEP27 15.50 C 0.021 0.021 0.021 0.016 0.000 21 4 34 +4
TOTAL CALL 2,465 235,913 +434
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 107 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 104 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 101 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 98 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 91 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 85 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 78 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 72 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 66 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 61 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 55 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 50 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 45 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 40 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 35 0 7,289 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 30 0 9,963 0
29SEP26 8.25 P 0.004 0.004 0.004 0.001 0.000 26 180 2,676 -17
29SEP26 8.50 P 0.010 0.010 0.008 0.001 -0.001 21 36 19,063 0
29SEP26 8.75 P 0.010 0.013 0.009 0.005 -0.001 21 153 10,394 -30
29SEP26 9.00 P 0.020 0.026 0.020 0.018 -0.006 20 251 6,301 0
29SEP26 9.25 P 0.061 0.063 0.050 0.056 -0.013 21 938 5,343 +35
29SEP26 9.50 P 0.160 0.160 0.115 0.127 -0.026 20 211 5,208 +51
29SEP26 9.75 P 0.266 0.266 0.237 0.267 -0.024 21 228 3,610 +118
29SEP26 10.00 P 0.440 0.440 0.416 0.449 -0.030 22 60 1,116 +30
29SEP26 10.50 P 0.000 0.000 0.000 0.891 -0.049 21 0 210 0
29SEP26 11.00 P 0.000 0.000 0.000 1.390 -0.091 0 0 50 0
29SEP26 11.50 P 0.000 0.000 0.000 1.890 -0.092 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.390 -0.092 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.890 -0.091 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.390 -0.113 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.890 -0.092 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.390 -0.092 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.890 -0.113 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.390 -0.091 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.890 -0.091 0 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 54 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 50 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 46 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 42 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 35 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 32 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 0.002 -0.001 21 0 2,117 0
29OCT26 8.25 P 0.000 0.000 0.000 0.006 -0.002 21 0 2,623 0
29OCT26 8.50 P 0.030 0.030 0.030 0.015 -0.004 20 5 12,055 0
29OCT26 8.75 P 0.043 0.050 0.043 0.035 -0.008 20 203 2,529 -100
29OCT26 9.00 P 0.080 0.080 0.080 0.074 -0.013 21 100 2,923 +100
29OCT26 9.25 P 0.000 0.000 0.000 0.139 -0.018 21 0 1,739 0
29OCT26 9.50 P 0.250 0.250 0.224 0.234 -0.021 21 113 3,161 +62
29OCT26 9.75 P 0.377 0.377 0.365 0.364 -0.024 21 47 501 +13
29OCT26 10.00 P 0.545 0.545 0.522 0.529 -0.025 22 60 1,093 +60
29OCT26 10.50 P 0.000 0.000 0.000 0.916 -0.046 20 0 96 0
29OCT26 11.00 P 0.000 0.000 0.000 1.390 -0.091 0 0 90 0
29OCT26 11.50 P 0.000 0.000 0.000 1.890 -0.092 0 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.397 -0.085 35 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.897 -0.084 40 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.390 -0.113 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.890 -0.092 0 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.395 -0.087 53 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.895 -0.108 57 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.390 -0.091 0 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.895 -0.086 65 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 31 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 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 0.012 0.012 0.012 0.001 0.000 23 20 445 +20
27NOV26 7.50 P 0.000 0.000 0.000 0.002 0.000 22 0 685 0
27NOV26 7.75 P 0.000 0.000 0.000 0.005 -0.001 22 0 284 0
27NOV26 8.00 P 0.000 0.000 0.000 0.011 -0.002 22 0 492 0
27NOV26 8.25 P 0.040 0.041 0.040 0.024 -0.002 22 25 800 +10
27NOV26 8.50 P 0.063 0.063 0.063 0.046 -0.005 22 10 486 0
27NOV26 8.75 P 0.000 0.000 0.000 0.084 -0.007 22 0 1,069 0
27NOV26 9.00 P 0.000 0.000 0.000 0.140 -0.009 22 0 715 0
27NOV26 9.25 P 0.000 0.000 0.000 0.218 -0.016 22 0 894 0
27NOV26 9.50 P 0.312 0.343 0.312 0.323 -0.019 22 135 6,217 +70
27NOV26 9.75 P 0.465 0.465 0.465 0.453 -0.024 22 30 491 +30
27NOV26 10.00 P 0.610 0.623 0.610 0.608 -0.029 22 120 820 +120
27NOV26 10.50 P 0.000 0.000 0.000 0.963 -0.039 21 0 205 0
27NOV26 11.00 P 0.000 0.000 0.000 1.417 -0.064 23 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.890 -0.092 0 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.397 -0.085 30 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.897 -0.084 34 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.390 -0.113 0 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.890 -0.092 0 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.395 -0.087 45 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.895 -0.108 48 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.390 -0.091 0 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.895 -0.086 55 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 43 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 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 35 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 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 27 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 0.000 22 0 19,458 0
30DEC26 7.25 P 0.000 0.000 0.000 0.005 0.000 21 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.010 -0.001 21 0 2,979 0
30DEC26 7.75 P 0.041 0.041 0.041 0.020 -0.003 21 200 4,123 +200
30DEC26 8.00 P 0.000 0.000 0.000 0.039 -0.004 21 0 7,330 0
30DEC26 8.25 P 0.078 0.078 0.078 0.068 -0.005 21 5 4,898 0
30DEC26 8.50 P 0.124 0.124 0.110 0.110 -0.010 21 110 3,746 0
30DEC26 8.75 P 0.171 0.171 0.171 0.171 -0.014 21 15 2,867 +15
30DEC26 9.00 P 0.000 0.000 0.000 0.254 -0.017 22 0 1,748 0
30DEC26 9.25 P 0.000 0.000 0.000 0.357 -0.005 22 0 1,479 0
30DEC26 9.50 P 0.000 0.000 0.000 0.483 -0.005 22 0 1,449 0
30DEC26 9.75 P 0.630 0.639 0.630 0.617 -0.009 21 124 660 +124
30DEC26 10.00 P 0.000 0.000 0.000 0.782 -0.009 21 0 320 0
30DEC26 10.50 P 0.000 0.000 0.000 1.162 -0.071 21 0 200 0
30DEC26 11.00 P 0.000 0.000 0.000 1.573 -0.106 18 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.033 -0.116 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.513 -0.120 0 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.998 -0.079 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.492 -0.118 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.982 -0.122 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.478 -0.110 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.975 -0.122 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.472 -0.122 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.968 -0.122 0 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 22 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.004 0.000 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.007 0.000 21 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.013 -0.001 21 0 2,172 0
30MAR27 7.25 P 0.000 0.000 0.000 0.023 -0.001 21 0 1,737 0
30MAR27 7.50 P 0.058 0.058 0.058 0.039 -0.002 21 5 963 +5
30MAR27 7.75 P 0.000 0.000 0.000 0.063 -0.004 21 0 857 0
30MAR27 8.00 P 0.000 0.000 0.000 0.097 -0.005 21 0 4,320 0
30MAR27 8.25 P 0.143 0.143 0.143 0.143 -0.006 21 10 7,478 0
30MAR27 8.50 P 0.000 0.000 0.000 0.203 -0.008 21 0 8,446 0
30MAR27 8.75 P 0.000 0.000 0.000 0.279 0.000 21 0 3,609 0
30MAR27 9.00 P 0.000 0.000 0.000 0.370 -0.002 21 0 2,184 0
30MAR27 9.25 P 0.000 0.000 0.000 0.470 -0.008 21 0 1,540 0
30MAR27 9.50 P 0.000 0.000 0.000 0.592 -0.008 21 0 7 0
30MAR27 9.75 P 0.000 0.000 0.000 0.730 -0.010 21 0 1,249 0
30MAR27 10.00 P 0.000 0.000 0.000 0.885 -0.011 21 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.233 -0.077 20 0 560 0
30MAR27 11.00 P 0.000 0.000 0.000 1.639 -0.096 20 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.078 -0.107 19 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.541 -0.114 17 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.019 -0.114 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.503 -0.124 0 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.996 -0.118 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.485 -0.103 0 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.981 -0.123 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.478 -0.123 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.973 -0.124 0 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 22 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 0.008 +0.001 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.013 +0.001 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.022 +0.001 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.036 +0.002 21 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.055 +0.002 21 0 879 0
29JUN27 7.50 P 0.000 0.000 0.000 0.082 +0.002 21 0 568 0
29JUN27 7.75 P 0.000 0.000 0.000 0.117 +0.002 21 0 1,065 0
29JUN27 8.00 P 0.000 0.000 0.000 0.163 +0.003 22 0 854 0
29JUN27 8.25 P 0.000 0.000 0.000 0.216 -0.003 21 0 1,006 0
29JUN27 8.50 P 0.000 0.000 0.000 0.284 -0.002 21 0 290 0
29JUN27 8.75 P 0.000 0.000 0.000 0.364 +0.009 21 0 9,730 0
29JUN27 9.00 P 0.000 0.000 0.000 0.458 -0.003 21 0 1,480 0
29JUN27 9.25 P 0.000 0.000 0.000 0.566 -0.003 21 0 1,605 0
29JUN27 9.50 P 0.000 0.000 0.000 0.685 -0.008 21 0 484 0
29JUN27 9.75 P 0.000 0.000 0.000 0.823 -0.004 21 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.977 -0.005 21 0 25 0
29JUN27 10.50 P 0.000 0.000 0.000 1.301 -0.074 20 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.690 -0.089 20 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.116 -0.099 20 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.562 -0.110 19 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.031 -0.117 16 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.509 -0.123 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.996 -0.118 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.489 -0.121 0 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.982 -0.123 0 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.478 -0.123 0 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.973 -0.125 0 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.015 -0.002 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.025 -0.002 21 0 30 0
29SEP27 6.75 P 0.070 0.070 0.070 0.039 -0.004 21 10 20 +10
29SEP27 7.00 P 0.000 0.000 0.000 0.058 -0.006 21 0 100 0
29SEP27 7.25 P 0.115 0.115 0.115 0.084 -0.007 21 50 343 +50
29SEP27 7.50 P 0.148 0.148 0.148 0.117 -0.009 21 8 106 +8
29SEP27 7.75 P 0.000 0.000 0.000 0.161 -0.010 21 0 125 0
29SEP27 8.00 P 0.000 0.000 0.000 0.214 -0.014 21 0 70 0
29SEP27 8.25 P 0.000 0.000 0.000 0.277 -0.017 21 0 422 0
29SEP27 8.50 P 0.000 0.000 0.000 0.353 -0.018 21 0 1,691 0
29SEP27 8.75 P 0.000 0.000 0.000 0.443 -0.022 21 0 311 0
29SEP27 9.00 P 0.000 0.000 0.000 0.542 -0.026 21 0 130 0
29SEP27 9.25 P 0.000 0.000 0.000 0.659 -0.027 22 0 210 0
29SEP27 9.50 P 0.000 0.000 0.000 0.787 -0.031 22 0 174 0
29SEP27 9.75 P 0.000 0.000 0.000 0.926 -0.032 22 0 4,178 0
29SEP27 10.00 P 0.000 0.000 0.000 1.082 -0.036 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.425 -0.040 22 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 1.807 -0.049 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.208 -0.074 22 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.635 -0.084 22 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.075 -0.104 21 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.537 -0.112 20 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.013 -0.114 0 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.499 -0.117 0 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.986 -0.122 0 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.479 -0.123 0 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.974 -0.124 0 0 0 0
TOTAL PUT 3,462 325,275 +984
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.545
29SEP26 4.00 C 0.000 0.000 0.000 3.552 +0.035 89 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.452 +0.035 82 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.352 +0.035 71 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.252 +0.035 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.152 +0.034 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.052 +0.034 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.953 +0.035 71 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.853 +0.035 65 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.753 +0.035 56 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.653 +0.034 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.553 +0.034 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.304 +0.035 52 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.054 +0.034 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.805 +0.035 41 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.555 +0.043 30 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.305 +0.034 0 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 1.056 +0.034 22 0 13,741 0
29SEP26 6.75 C 0.000 0.000 0.000 0.808 +0.034 22 0 6,894 0
29SEP26 7.00 C 0.000 0.000 0.000 0.567 +0.014 21 0 9,483 0
29SEP26 7.25 C 0.318 0.318 0.318 0.340 +0.006 19 30 15,433 0
29SEP26 7.50 C 0.166 0.166 0.166 0.175 +0.006 20 100 7,866 +100
29SEP26 7.75 C 0.000 0.000 0.000 0.073 +0.004 21 0 6,280 0
29SEP26 8.00 C 0.030 0.030 0.023 0.026 +0.001 21 160 4,075 +25
29SEP26 8.25 C 0.009 0.009 0.009 0.007 0.000 21 30 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 51 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.163 +0.034 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.064 +0.035 47 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.964 +0.035 34 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.864 +0.034 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.765 +0.035 38 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.665 +0.034 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.566 +0.035 37 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.317 +0.035 33 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.068 +0.035 29 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.819 +0.035 25 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.570 +0.034 21 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.323 +0.034 22 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.079 +0.033 22 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.845 +0.031 22 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.630 +0.028 22 0 392 0
29OCT26 7.25 C 0.000 0.000 0.000 0.428 +0.022 21 0 1,025 0
29OCT26 7.50 C 0.000 0.000 0.000 0.281 +0.017 21 0 830 0
29OCT26 7.75 C 0.000 0.000 0.000 0.172 +0.012 22 0 1,022 0
29OCT26 8.00 C 0.000 0.000 0.000 0.097 +0.007 22 0 1,016 0
29OCT26 8.25 C 0.000 0.000 0.000 0.051 +0.004 22 0 1,662 0
29OCT26 8.50 C 0.000 0.000 0.000 0.026 +0.002 22 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.012 +0.001 22 0 281 0
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 27 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 2.876 +0.035 34 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.776 +0.034 0 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.677 +0.035 27 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.578 +0.035 30 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.329 +0.034 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.081 +0.034 22 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.834 +0.035 24 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.588 +0.034 23 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.346 +0.033 23 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.112 +0.031 23 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.892 +0.028 23 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.692 +0.025 23 0 2,884 0
27NOV26 7.25 C 0.419 0.455 0.416 0.502 +0.021 21 540 1,238 +481
27NOV26 7.50 C 0.283 0.300 0.283 0.360 +0.015 22 48 1,442 +36
27NOV26 7.75 C 0.210 0.210 0.196 0.249 +0.012 22 80 1,031 +44
27NOV26 8.00 C 0.000 0.000 0.000 0.165 +0.009 22 0 753 0
27NOV26 8.25 C 0.069 0.069 0.069 0.105 +0.006 22 160 822 +160
27NOV26 8.50 C 0.000 0.000 0.000 0.064 +0.004 22 0 585 0
27NOV26 8.75 C 0.000 0.000 0.000 0.037 +0.001 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.022 +0.001 23 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.012 0.000 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.007 +0.001 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
27NOV26 10.00 C 0.000 0.000 0.000 0.002 0.000 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 3.374 +0.034 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.275 +0.035 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.176 +0.035 34 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.077 +0.035 36 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.977 +0.034 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.878 +0.035 26 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.779 +0.035 31 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.679 +0.034 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.580 +0.035 0 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.332 +0.035 24 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.084 +0.035 23 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.836 +0.037 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.590 +0.036 21 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.347 +0.034 21 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.113 +0.032 21 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.892 +0.028 21 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.692 +0.021 21 0 1,951 0
30DEC26 7.25 C 0.449 0.449 0.449 0.502 +0.016 20 30 1,957 +30
30DEC26 7.50 C 0.320 0.378 0.302 0.360 +0.010 20 180 756 -34
30DEC26 7.75 C 0.209 0.234 0.209 0.254 +0.007 21 60 1,465 0
30DEC26 8.00 C 0.000 0.000 0.000 0.176 +0.011 21 0 31,931 0
30DEC26 8.25 C 0.127 0.127 0.127 0.112 +0.008 21 60 809 0
30DEC26 8.50 C 0.000 0.000 0.000 0.069 +0.004 21 0 522 0
30DEC26 8.75 C 0.000 0.000 0.000 0.042 +0.003 21 0 325 0
30DEC26 9.00 C 0.000 0.000 0.000 0.024 +0.002 21 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.014 +0.001 21 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 +0.001 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 0.003 +0.001 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 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 3.275 +0.035 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.176 +0.035 31 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.077 +0.035 32 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.977 +0.034 0 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.878 +0.035 27 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.779 +0.035 28 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.679 +0.034 0 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.580 +0.035 21 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.332 +0.035 22 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.084 +0.034 20 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.839 +0.040 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.598 +0.044 22 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.366 +0.042 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.147 +0.031 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.947 +0.029 22 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.770 +0.029 22 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.617 +0.010 22 0 678 0
30MAR27 7.50 C 0.000 0.000 0.000 0.493 +0.014 22 0 2,133 0
30MAR27 7.75 C 0.000 0.000 0.000 0.388 +0.018 22 0 484 0
30MAR27 8.00 C 0.000 0.000 0.000 0.298 +0.015 22 0 323 0
30MAR27 8.25 C 0.000 0.000 0.000 0.226 +0.013 22 0 425 0
30MAR27 8.50 C 0.000 0.000 0.000 0.168 +0.010 22 0 367 0
30MAR27 8.75 C 0.000 0.000 0.000 0.124 +0.008 22 0 432 0
30MAR27 9.00 C 0.000 0.000 0.000 0.089 +0.005 22 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.064 +0.005 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.046 +0.004 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.032 +0.003 22 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.022 +0.002 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.011 +0.002 22 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 0.003 +0.001 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.176 +0.035 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.077 +0.035 28 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.977 +0.034 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.878 +0.035 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.779 +0.035 24 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.679 +0.034 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.580 +0.035 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.333 +0.035 21 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.089 +0.039 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.852 +0.034 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.624 +0.023 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.411 +0.017 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.214 +0.014 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.037 +0.037 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.878 +0.034 22 0 483 0
29JUN27 7.25 C 0.764 0.764 0.764 0.735 +0.016 22 30 844 +28
29JUN27 7.50 C 0.000 0.000 0.000 0.609 +0.010 22 0 132 0
29JUN27 7.75 C 0.000 0.000 0.000 0.521 +0.032 23 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.417 +0.020 22 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.337 +0.020 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.273 +0.019 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.219 +0.018 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.174 +0.017 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.138 +0.016 22 0 178 0
29JUN27 9.50 C 0.000 0.000 0.000 0.108 +0.013 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.082 +0.010 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.065 +0.010 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.038 +0.007 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.021 +0.003 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.012 +0.002 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.779 +0.034 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.680 +0.034 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.582 +0.034 22 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.340 +0.042 22 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.105 +0.055 22 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.882 +0.062 22 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.672 +0.045 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.477 +0.052 22 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.296 -0.022 22 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.128 +0.012 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.976 +0.041 22 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.815 +0.008 21 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.695 +0.004 21 0 720 0
29SEP27 7.75 C 0.000 0.000 0.000 0.588 +0.002 21 0 243 0
29SEP27 8.00 C 0.000 0.000 0.000 0.496 +0.002 21 0 54 0
29SEP27 8.25 C 0.000 0.000 0.000 0.416 -0.001 21 0 30 0
29SEP27 8.50 C 0.000 0.000 0.000 0.345 -0.002 21 0 51 0
29SEP27 8.75 C 0.000 0.000 0.000 0.286 -0.002 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.236 -0.003 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.196 +0.001 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.166 +0.004 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.136 +0.001 22 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.110 -0.004 22 0 10 0
29SEP27 10.50 C 0.000 0.000 0.000 0.071 -0.003 22 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.045 -0.003 22 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.029 -0.002 22 0 0 0
TOTAL CALL 1,508 164,336 +870
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 98 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 94 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 91 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 87 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 84 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 80 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 77 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 74 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 71 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 68 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 51 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 45 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 21,142 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 3,022 0
29SEP26 6.75 P 0.010 0.010 0.010 0.002 -0.001 22 27 6,663 0
29SEP26 7.00 P 0.022 0.022 0.020 0.011 -0.005 21 210 16,746 +208
29SEP26 7.25 P 0.045 0.058 0.045 0.043 -0.012 21 487 5,790 -10
29SEP26 7.50 P 0.172 0.172 0.112 0.128 -0.019 21 313 7,003 +299
29SEP26 7.75 P 0.000 0.000 0.000 0.278 -0.018 22 0 1,295 0
29SEP26 8.00 P 0.000 0.000 0.000 0.485 -0.019 25 0 475 0
29SEP26 8.25 P 0.000 0.000 0.000 0.706 -0.035 21 0 30 0
29SEP26 8.50 P 0.000 0.000 0.000 0.955 -0.035 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.205 -0.046 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.455 -0.046 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.705 -0.046 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.955 -0.046 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.205 -0.046 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.455 -0.046 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.955 -0.046 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.455 -0.046 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.955 -0.046 0 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 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 0.000 0.000 0.000 0.001 0.000 24 0 1,170 0
29OCT26 6.25 P 0.013 0.013 0.013 0.003 0.000 23 70 1,676 +50
29OCT26 6.50 P 0.022 0.023 0.022 0.008 -0.002 22 40 1,280 +10
29OCT26 6.75 P 0.040 0.040 0.040 0.023 -0.004 22 10 1,943 0
29OCT26 7.00 P 0.084 0.084 0.070 0.058 -0.007 22 133 7,559 0
29OCT26 7.25 P 0.164 0.164 0.142 0.122 -0.011 22 608 1,558 -600
29OCT26 7.50 P 0.263 0.264 0.260 0.223 -0.017 23 96 2,839 0
29OCT26 7.75 P 0.407 0.427 0.369 0.365 -0.023 23 1,940 3,410 +1,700
29OCT26 8.00 P 0.622 0.623 0.622 0.545 -0.028 24 80 718 +80
29OCT26 8.25 P 0.000 0.000 0.000 0.735 -0.030 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 0.962 -0.034 22 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.205 -0.046 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.455 -0.046 0 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.705 -0.046 0 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 1.955 -0.046 0 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.205 -0.046 0 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.455 -0.046 0 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.955 -0.046 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.455 -0.046 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.955 -0.046 0 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 36 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 33 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 26 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 0.004 -0.001 23 0 910 0
27NOV26 6.25 P 0.000 0.000 0.000 0.011 -0.002 23 0 120 0
27NOV26 6.50 P 0.000 0.000 0.000 0.026 -0.004 23 0 625 0
27NOV26 6.75 P 0.000 0.000 0.000 0.055 -0.006 23 0 288 0
27NOV26 7.00 P 0.136 0.136 0.136 0.106 -0.009 23 75 480 +75
27NOV26 7.25 P 0.204 0.204 0.204 0.182 -0.015 23 20 1,737 +20
27NOV26 7.50 P 0.363 0.363 0.355 0.290 -0.018 23 38 3,628 +34
27NOV26 7.75 P 0.483 0.483 0.483 0.429 -0.024 24 4 1,330 0
27NOV26 8.00 P 0.679 0.679 0.679 0.599 -0.027 24 30 1,893 +30
27NOV26 8.25 P 0.000 0.000 0.000 0.773 -0.029 23 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 0.985 -0.032 23 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.214 -0.037 23 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.456 -0.045 23 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.705 -0.046 0 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 1.955 -0.046 0 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.205 -0.046 0 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.455 -0.046 0 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 2.955 -0.046 0 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.455 -0.046 0 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 3.955 -0.046 0 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 36 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 33 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 29 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 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 22 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.012 -0.001 21 0 1,092 0
30DEC26 6.25 P 0.000 0.000 0.000 0.027 -0.002 21 0 1,902 0
30DEC26 6.50 P 0.069 0.069 0.069 0.055 -0.004 21 135 7,310 +30
30DEC26 6.75 P 0.000 0.000 0.000 0.102 -0.008 21 0 4,385 0
30DEC26 7.00 P 0.206 0.206 0.206 0.173 -0.011 21 30 968 0
30DEC26 7.25 P 0.285 0.285 0.285 0.273 -0.010 21 30 858 0
30DEC26 7.50 P 0.000 0.000 0.000 0.401 -0.006 22 0 608 0
30DEC26 7.75 P 0.611 0.611 0.611 0.549 -0.009 22 30 637 +30
30DEC26 8.00 P 0.747 0.747 0.747 0.723 -0.010 21 30 480 +30
30DEC26 8.25 P 0.000 0.000 0.000 0.915 -0.028 21 0 2 0
30DEC26 8.50 P 0.000 0.000 0.000 1.128 -0.031 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.355 -0.048 21 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.589 -0.068 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.829 -0.068 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.072 -0.068 21 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.317 -0.068 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.564 -0.068 21 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.059 -0.050 0 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.556 -0.051 24 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.052 -0.052 22 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 22 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 0.012 -0.001 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.025 -0.001 22 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.046 -0.002 22 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.078 -0.004 22 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.126 -0.006 22 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.191 -0.003 22 0 2,751 0
30MAR27 7.00 P 0.000 0.000 0.000 0.270 -0.004 22 0 2,128 0
30MAR27 7.25 P 0.000 0.000 0.000 0.371 -0.004 21 0 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.492 -0.007 21 0 170 0
30MAR27 7.75 P 0.000 0.000 0.000 0.639 -0.006 21 0 177 0
30MAR27 8.00 P 0.000 0.000 0.000 0.804 -0.008 21 0 82 0
30MAR27 8.25 P 0.000 0.000 0.000 0.995 -0.024 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.193 -0.038 22 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.404 -0.043 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.625 -0.045 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.854 -0.066 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.089 -0.069 22 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.329 -0.069 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.571 -0.072 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.062 -0.072 22 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.556 -0.058 22 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.052 -0.057 23 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.002 0.000 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 0.006 +0.001 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.007 0.000 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.010 +0.001 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.018 +0.001 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.033 +0.002 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.055 +0.002 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.087 +0.002 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.132 +0.002 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.192 +0.003 22 0 433 0
29JUN27 6.75 P 0.000 0.000 0.000 0.257 -0.003 22 0 286 0
29JUN27 7.00 P 0.000 0.000 0.000 0.343 -0.005 22 0 727 0
29JUN27 7.25 P 0.000 0.000 0.000 0.448 -0.008 21 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.572 -0.005 21 0 235 0
29JUN27 7.75 P 0.000 0.000 0.000 0.707 -0.010 21 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.865 -0.019 21 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.063 -0.011 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.253 -0.024 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.453 -0.029 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.664 -0.034 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.885 -0.037 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.112 -0.046 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.345 -0.064 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.583 -0.066 22 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.066 -0.071 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.557 -0.057 22 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.052 -0.057 23 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.011 -0.002 22 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.014 -0.003 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.018 -0.004 22 0 10 0
29SEP27 5.25 P 0.000 0.000 0.000 0.032 -0.005 22 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.052 -0.007 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.082 -0.009 22 0 10 0
29SEP27 6.00 P 0.000 0.000 0.000 0.122 -0.012 22 0 46 0
29SEP27 6.25 P 0.000 0.000 0.000 0.174 -0.016 22 0 30 0
29SEP27 6.50 P 0.273 0.273 0.273 0.240 -0.019 22 3 13 +3
29SEP27 6.75 P 0.000 0.000 0.000 0.320 -0.023 22 0 222 0
29SEP27 7.00 P 0.000 0.000 0.000 0.417 -0.023 22 0 8 0
29SEP27 7.25 P 0.000 0.000 0.000 0.531 -0.023 22 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.661 -0.021 22 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.805 -0.034 22 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.966 -0.035 23 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.109 -0.070 22 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.291 -0.077 22 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.487 -0.082 22 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.693 -0.088 22 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.906 -0.084 22 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.130 -0.076 22 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.358 -0.071 22 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.592 -0.066 22 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.071 -0.066 22 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.559 -0.059 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.052 -0.077 22 0 0 0
TOTAL PUT 4,439 234,637 +1,989
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.330
29SEP26 3.60 C 0.000 0.000 0.000 1.752 -0.019 96 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.652 -0.019 90 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.552 -0.020 84 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.462 -0.010 87 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.363 -0.009 82 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.253 -0.019 69 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.153 -0.019 63 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.064 -0.008 65 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.965 -0.008 60 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.863 -0.002 54 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.760 -0.005 47 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.657 -0.009 40 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.555 -0.013 34 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.455 -0.015 28 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.359 -0.016 25 0 513 0
29SEP26 5.25 C 0.138 0.179 0.138 0.149 -0.023 19 135 432 +75
29SEP26 5.50 C 0.058 0.061 0.056 0.045 -0.011 21 59 452 -1
29SEP26 5.75 C 0.013 0.016 0.013 0.008 -0.003 21 60 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 39 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 44 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 49 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 54 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.765 -0.008 64 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.674 0.000 65 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.575 0.000 61 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.476 0.000 57 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.366 -0.010 49 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.267 -0.010 46 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.170 -0.008 43 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.079 0.000 43 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.970 -0.011 36 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.870 -0.012 33 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.775 -0.009 31 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.676 -0.012 28 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.581 -0.013 25 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.489 -0.014 24 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.404 -0.026 23 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.217 -0.022 20 0 99 0
29OCT26 5.50 C 0.000 0.000 0.000 0.104 -0.012 20 0 215 0
29OCT26 5.75 C 0.056 0.056 0.041 0.042 -0.007 21 60 180 0
29OCT26 6.00 C 0.024 0.024 0.024 0.014 -0.003 21 30 300 0
29OCT26 6.25 C 0.000 0.000 0.000 0.004 -0.001 21 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.488 -0.011 47 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.379 -0.022 40 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.290 -0.013 41 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.192 -0.012 38 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.092 -0.012 35 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 0.992 -0.016 32 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.891 -0.021 29 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.796 -0.020 27 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.703 -0.023 26 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.613 -0.023 24 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.528 -0.023 23 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.439 -0.023 21 0 56 0
27NOV26 5.25 C 0.000 0.000 0.000 0.273 -0.018 21 0 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.155 -0.017 21 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.083 -0.008 21 0 15 0
27NOV26 6.00 C 0.000 0.000 0.000 0.039 -0.004 21 0 18 0
27NOV26 6.25 C 0.000 0.000 0.000 0.017 -0.002 21 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.007 -0.001 21 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 0.000 22 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.785 -0.001 53 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.686 -0.001 50 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.587 -0.001 47 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.489 -0.010 44 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.390 -0.011 42 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.291 -0.012 39 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.193 -0.011 37 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.094 -0.010 34 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.994 -0.014 31 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.896 -0.016 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.800 -0.016 27 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.707 -0.019 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.618 -0.018 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.534 -0.017 23 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.439 -0.040 20 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.274 -0.019 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.171 -0.008 21 0 444 0
30DEC26 5.75 C 0.000 0.000 0.000 0.093 -0.003 21 0 106 0
30DEC26 6.00 C 0.000 0.000 0.000 0.047 0.000 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.022 +0.001 21 0 2 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 0.000 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 0.000 22 0 66 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 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 1.785 -0.001 43 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.686 -0.002 41 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.587 -0.002 38 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.489 -0.010 36 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.391 -0.010 34 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.294 -0.009 32 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.197 -0.007 31 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.098 -0.006 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.001 -0.008 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.906 -0.012 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.815 -0.015 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.727 -0.019 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.645 -0.020 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.568 -0.021 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.497 -0.018 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.349 -0.009 21 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.225 -0.002 20 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.153 -0.003 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.099 +0.001 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.061 +0.002 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.037 +0.001 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.022 +0.002 21 0 30 0
30MAR27 7.00 C 0.000 0.000 0.000 0.013 +0.002 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.007 +0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.785 -0.002 36 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.686 -0.002 34 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.588 -0.002 33 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.491 -0.008 31 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.395 -0.006 30 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.301 -0.002 28 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.204 -0.007 27 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.109 -0.012 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.017 -0.017 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.929 -0.022 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.845 -0.025 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.766 -0.029 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.691 -0.032 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.624 -0.030 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.559 -0.031 21 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.423 -0.027 21 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.313 -0.025 21 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.226 -0.022 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.160 -0.011 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.111 -0.015 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.076 -0.012 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.051 -0.009 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.034 -0.007 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.022 -0.005 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.014 -0.003 20 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.009 -0.002 20 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.309 -0.002 25 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.220 -0.002 24 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.134 -0.001 24 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.051 -0.002 23 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 0.973 0.000 23 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.897 0.000 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.825 0.000 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.757 0.000 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.673 -0.019 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.614 -0.018 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.497 -0.001 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.375 -0.016 20 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.293 -0.015 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.234 -0.011 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.176 -0.008 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.131 -0.006 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.095 -0.006 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.070 -0.004 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.051 -0.003 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.037 -0.002 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.025 -0.001 21 0 0 0
TOTAL CALL 344 6,151 +74
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 61 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 49 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 30 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 23 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 0.004 +0.001 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.010 +0.002 20 0 599 0
29SEP26 5.25 P 0.061 0.068 0.055 0.067 +0.013 21 274 789 +60
29SEP26 5.50 P 0.000 0.000 0.000 0.212 +0.026 22 0 278 0
29SEP26 5.75 P 0.000 0.000 0.000 0.422 +0.021 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.670 +0.024 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.920 +0.024 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.170 +0.024 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.420 +0.024 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.670 +0.033 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.920 +0.033 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.170 +0.024 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.420 +0.024 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.670 +0.024 0 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 38 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 33 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 28 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 21 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 0.004 +0.001 21 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.008 +0.002 21 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.015 +0.003 21 0 34 0
29OCT26 4.90 P 0.025 0.025 0.025 0.025 +0.004 20 30 223 -22
29OCT26 5.00 P 0.035 0.040 0.035 0.043 +0.006 21 60 83 0
29OCT26 5.25 P 0.114 0.114 0.114 0.118 +0.012 20 30 118 +28
29OCT26 5.50 P 0.000 0.000 0.000 0.256 +0.023 21 0 164 0
29OCT26 5.75 P 0.000 0.000 0.000 0.430 +0.015 17 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.672 +0.023 20 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.920 +0.024 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.170 +0.024 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.420 +0.023 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.670 +0.025 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.920 +0.024 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.170 +0.024 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.420 +0.024 0 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 0.004 +0.001 21 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.014 +0.002 21 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.023 +0.004 21 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.035 +0.004 21 0 5 0
27NOV26 4.90 P 0.000 0.000 0.000 0.051 +0.005 21 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.073 +0.006 21 0 22 0
27NOV26 5.25 P 0.000 0.000 0.000 0.160 +0.016 21 0 45 0
27NOV26 5.50 P 0.000 0.000 0.000 0.295 +0.024 21 0 82 0
27NOV26 5.75 P 0.000 0.000 0.000 0.479 +0.030 22 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.684 +0.034 21 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.921 +0.025 21 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.170 +0.024 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.420 +0.023 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.670 +0.025 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.920 +0.024 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.170 +0.024 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.420 +0.024 0 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 22 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 0.002 +0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.004 +0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.007 +0.002 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.013 +0.004 21 0 11 0
30DEC26 4.40 P 0.000 0.000 0.000 0.020 +0.005 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.030 +0.007 21 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.044 +0.009 21 0 32 0
30DEC26 4.70 P 0.000 0.000 0.000 0.059 +0.008 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.082 +0.009 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.110 +0.011 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.149 +0.020 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.264 +0.033 21 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.415 +0.036 20 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.592 +0.022 19 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.797 +0.009 16 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.020 +0.004 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.254 +0.001 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.496 +0.002 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.740 +0.001 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.985 +0.001 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.231 0.000 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.479 +0.002 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.002 +0.001 21 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.005 +0.002 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.007 +0.002 20 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.011 +0.003 20 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.017 +0.004 20 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.025 +0.006 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.034 +0.007 20 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.049 +0.009 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.063 +0.009 20 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.086 +0.014 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.108 +0.013 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.132 +0.010 20 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.165 +0.021 20 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.201 +0.021 20 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.317 +0.028 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.460 +0.030 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.633 +0.010 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.828 +0.005 18 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.040 +0.002 14 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.267 +0.001 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.503 +0.002 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.744 +0.002 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.988 +0.002 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.232 0.000 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.481 +0.003 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 0.000 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.013 0.000 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.018 0.000 20 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.025 0.000 20 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.034 0.000 20 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.047 0.000 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.061 +0.004 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.079 +0.001 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.100 +0.002 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.124 +0.005 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.153 +0.010 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.182 +0.011 21 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.218 +0.013 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.255 +0.013 20 0 2 0
29JUN27 5.25 P 0.360 0.361 0.360 0.364 +0.009 20 2 302 +2
29JUN27 5.50 P 0.000 0.000 0.000 0.505 +0.010 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.670 +0.004 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.856 +0.001 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.062 +0.001 17 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.281 +0.001 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.511 +0.001 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.748 +0.002 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.990 +0.002 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.235 +0.003 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.481 +0.002 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.059 +0.004 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.075 +0.006 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.093 +0.006 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.115 +0.008 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.139 +0.008 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.167 +0.009 21 0 0 0
29SEP27 4.70 P 0.200 0.200 0.200 0.198 +0.010 21 21 21 +21
29SEP27 4.80 P 0.000 0.000 0.000 0.234 +0.012 21 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.272 +0.012 21 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.315 +0.014 21 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.434 +0.013 21 0 2 0
29SEP27 5.50 P 0.000 0.000 0.000 0.582 +0.020 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.751 +0.019 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.916 0.000 21 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.110 0.000 20 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.317 +0.001 19 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.533 0.000 15 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.761 +0.001 0 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.998 +0.003 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.238 +0.002 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.482 +0.002 0 0 0 0
TOTAL PUT 417 5,590 +89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.110
29SEP26 6.50 C 0.000 0.000 0.000 2.633 -0.034 73 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.383 -0.034 66 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.134 -0.034 59 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.884 -0.035 52 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.635 -0.033 46 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.386 -0.035 40 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.123 -0.036 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.874 -0.036 16 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.628 -0.036 16 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.397 -0.035 16 0 0 0
29SEP26 9.00 C 0.201 0.201 0.201 0.202 -0.036 15 1 111 +1
29SEP26 9.25 C 0.105 0.105 0.084 0.084 -0.019 16 121 959 +38
29SEP26 9.50 C 0.042 0.042 0.041 0.027 -0.010 16 26 1,046 +26
29SEP26 9.75 C 0.018 0.018 0.018 0.006 -0.004 16 30 336 +19
29SEP26 10.00 C 0.000 0.000 0.000 0.001 -0.001 16 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 36 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 42 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 48 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 53 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 58 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 63 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 68 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 72 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 76 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 81 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 84 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 88 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 92 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.653 -0.034 49 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.405 -0.034 44 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.157 -0.034 40 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.909 -0.033 36 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.661 -0.034 32 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.414 -0.034 28 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.147 -0.035 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.907 -0.035 17 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.681 -0.034 17 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.479 -0.032 17 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.303 -0.028 16 0 336 0
29OCT26 9.25 C 0.000 0.000 0.000 0.182 -0.028 16 0 673 0
29OCT26 9.50 C 0.133 0.133 0.132 0.105 -0.017 17 60 332 0
29OCT26 9.75 C 0.085 0.085 0.071 0.052 -0.011 17 52 309 +36
29OCT26 10.00 C 0.048 0.051 0.048 0.024 -0.006 17 85 381 +85
29OCT26 10.50 C 0.000 0.000 0.000 0.004 -0.002 17 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 19 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 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 30 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 37 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 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 2.426 -0.033 37 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.178 -0.033 33 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.933 -0.033 31 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.686 -0.035 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.442 -0.034 24 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.179 -0.055 18 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.951 -0.034 18 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.741 -0.032 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.554 -0.026 18 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.392 -0.028 17 0 60 0
27NOV26 9.25 C 0.288 0.288 0.288 0.267 -0.029 17 14 104 +14
27NOV26 9.50 C 0.207 0.207 0.197 0.182 -0.017 18 70 132 +68
27NOV26 9.75 C 0.136 0.136 0.136 0.113 -0.012 18 30 72 +30
27NOV26 10.00 C 0.099 0.100 0.096 0.066 -0.009 18 52 66 +41
27NOV26 10.50 C 0.000 0.000 0.000 0.020 -0.003 18 0 120 0
27NOV26 11.00 C 0.000 0.000 0.000 0.005 -0.001 18 0 60 0
27NOV26 11.50 C 0.025 0.025 0.025 0.002 0.000 19 120 120 +48
27NOV26 12.00 C 0.016 0.016 0.016 0.001 0.000 21 184 1,407 +166
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 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 29 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 34 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.700 -0.033 37 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.454 -0.034 34 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.209 -0.033 31 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.965 -0.033 28 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.721 -0.033 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.480 -0.033 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.245 -0.033 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.003 -0.034 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.804 -0.032 18 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.645 -0.031 19 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.476 -0.041 18 0 172 0
30DEC26 9.25 C 0.000 0.000 0.000 0.347 -0.030 18 0 75 0
30DEC26 9.50 C 0.000 0.000 0.000 0.255 -0.021 18 0 40 0
30DEC26 9.75 C 0.000 0.000 0.000 0.176 -0.017 18 0 181 0
30DEC26 10.00 C 0.153 0.153 0.153 0.117 -0.014 18 50 180 +50
30DEC26 10.50 C 0.000 0.000 0.000 0.048 -0.007 18 0 196 0
30DEC26 11.00 C 0.000 0.000 0.000 0.017 -0.004 18 0 472 0
30DEC26 11.50 C 0.043 0.043 0.043 0.006 -0.001 18 30 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.002 -0.001 19 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 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 30 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 32 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 37 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 2.767 -0.034 31 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.525 -0.032 29 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.284 -0.033 26 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.044 -0.033 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.809 -0.033 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.583 -0.031 21 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.368 -0.031 21 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.137 -0.033 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.955 -0.032 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.791 -0.030 18 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.645 -0.028 18 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.519 -0.025 18 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.423 -0.023 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.331 -0.020 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.255 -0.017 19 0 124 0
30MAR27 10.50 C 0.196 0.196 0.196 0.145 -0.012 19 30 127 +9
30MAR27 11.00 C 0.000 0.000 0.000 0.078 -0.008 19 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.040 -0.005 19 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.020 -0.003 19 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.010 -0.001 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 0.002 -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 2.818 -0.032 32 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.579 -0.033 30 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.343 -0.032 28 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.110 -0.031 26 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.883 -0.027 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.666 -0.024 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.461 -0.020 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.270 -0.015 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.061 -0.011 21 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.904 -0.007 21 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.762 -0.005 21 0 370 0
29JUN27 9.25 C 0.000 0.000 0.000 0.640 -0.002 21 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.548 +0.001 21 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.450 +0.003 21 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.366 +0.004 21 0 70 0
29JUN27 10.50 C 0.000 0.000 0.000 0.239 +0.006 21 0 109 0
29JUN27 11.00 C 0.000 0.000 0.000 0.152 +0.006 21 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.093 +0.005 21 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.056 +0.004 21 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.033 +0.003 21 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.019 +0.002 21 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.011 +0.001 21 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.007 +0.002 21 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 2.582 -0.033 28 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.348 -0.032 27 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.117 -0.036 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.894 -0.035 24 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.682 -0.034 23 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.482 -0.033 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.296 -0.032 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.126 -0.030 22 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.969 -0.029 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.831 -0.027 21 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.709 -0.024 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.598 -0.021 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.505 -0.021 21 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.423 -0.018 21 0 0 0
29SEP27 10.50 C 0.000 0.000 0.000 0.294 -0.014 21 0 1 0
29SEP27 11.00 C 0.000 0.000 0.000 0.200 -0.012 21 0 4 0
29SEP27 11.50 C 0.000 0.000 0.000 0.135 -0.008 21 0 6 0
29SEP27 12.00 C 0.000 0.000 0.000 0.090 -0.006 21 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.059 -0.005 21 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.039 -0.003 21 0 0 0
TOTAL CALL 955 30,179 +631
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 43 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 0.000 0.000 0.000 0.022 +0.001 15 0 821 0
29SEP26 9.00 P 0.079 0.093 0.071 0.081 +0.007 15 160 1,268 +34
29SEP26 9.25 P 0.203 0.203 0.203 0.218 +0.020 16 2 442 +2
29SEP26 9.50 P 0.000 0.000 0.000 0.405 +0.027 16 0 315 0
29SEP26 9.75 P 0.647 0.647 0.647 0.640 +0.033 0 10 205 0
29SEP26 10.00 P 0.000 0.000 0.000 0.895 +0.040 24 0 43 -99
29SEP26 10.50 P 0.000 0.000 0.000 1.390 +0.035 0 0 75 -95
29SEP26 11.00 P 0.000 0.000 0.000 1.890 +0.035 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.390 +0.035 0 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 2.890 +0.035 0 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.390 +0.035 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.890 +0.035 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.390 +0.035 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.890 +0.035 0 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.390 +0.035 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.890 +0.035 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.390 +0.035 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.890 +0.035 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.390 +0.035 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.890 +0.035 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.390 +0.035 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 20 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 17 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.004 0.000 17 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.013 0.000 17 0 65 0
29OCT26 8.50 P 0.000 0.000 0.000 0.035 +0.001 17 0 160 0
29OCT26 8.75 P 0.091 0.091 0.091 0.081 +0.003 17 30 93 +10
29OCT26 9.00 P 0.000 0.000 0.000 0.165 +0.010 17 0 555 0
29OCT26 9.25 P 0.000 0.000 0.000 0.300 +0.020 17 0 78 0
29OCT26 9.50 P 0.000 0.000 0.000 0.461 +0.007 17 0 58 0
29OCT26 9.75 P 0.660 0.667 0.660 0.664 +0.026 17 23 108 +23
29OCT26 10.00 P 0.000 0.000 0.000 0.895 +0.033 17 0 76 0
29OCT26 10.50 P 0.000 0.000 0.000 1.390 +0.035 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.890 +0.035 0 0 0 -1
29OCT26 11.50 P 0.000 0.000 0.000 2.390 +0.035 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.890 +0.035 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.390 +0.035 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.890 +0.035 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.390 +0.035 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.890 +0.035 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.390 +0.035 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 21 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 0.003 +0.001 19 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 0.017 +0.001 18 0 10 0
27NOV26 8.25 P 0.000 0.000 0.000 0.037 +0.002 18 0 15 0
27NOV26 8.50 P 0.000 0.000 0.000 0.074 +0.003 18 0 60 0
27NOV26 8.75 P 0.135 0.135 0.135 0.136 +0.006 17 10 160 +10
27NOV26 9.00 P 0.000 0.000 0.000 0.228 +0.012 17 0 63 0
27NOV26 9.25 P 0.369 0.369 0.369 0.362 +0.023 18 2 40 +2
27NOV26 9.50 P 0.524 0.524 0.524 0.528 +0.020 19 23 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.702 +0.024 18 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.914 +0.029 18 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.390 +0.035 0 0 45 0
27NOV26 11.00 P 0.000 0.000 0.000 1.890 +0.035 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.390 +0.035 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.890 +0.035 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.390 +0.035 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.890 +0.035 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.390 +0.035 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.890 +0.035 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.390 +0.035 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 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 -0.001 18 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.003 0.000 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.008 0.000 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 0.000 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.065 +0.001 18 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.114 +0.003 18 0 315 0
30DEC26 8.75 P 0.000 0.000 0.000 0.183 +0.005 18 0 398 0
30DEC26 9.00 P 0.000 0.000 0.000 0.283 +0.013 18 0 461 0
30DEC26 9.25 P 0.000 0.000 0.000 0.413 +0.018 18 0 232 0
30DEC26 9.50 P 0.584 0.584 0.584 0.566 +0.010 18 2 218 0
30DEC26 9.75 P 0.754 0.754 0.754 0.741 +0.021 18 10 75 +10
30DEC26 10.00 P 0.000 0.000 0.000 0.941 +0.025 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.390 +0.027 0 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.890 +0.035 0 0 85 0
30DEC26 11.50 P 0.000 0.000 0.000 2.390 +0.035 0 0 0 -10
30DEC26 12.00 P 0.000 0.000 0.000 2.890 +0.035 0 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.390 +0.035 0 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.890 +0.035 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.390 +0.035 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.890 +0.035 0 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.390 +0.035 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.890 +0.035 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.390 +0.035 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.890 +0.035 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.390 +0.035 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.890 +0.035 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.390 +0.035 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 0.000 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.010 0.000 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.020 +0.001 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.036 +0.001 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.058 +0.001 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.093 +0.003 18 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.141 +0.004 18 0 288 0
30MAR27 8.50 P 0.000 0.000 0.000 0.206 +0.005 18 0 48 0
30MAR27 8.75 P 0.000 0.000 0.000 0.304 +0.024 19 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.411 +0.033 19 0 160 0
30MAR27 9.25 P 0.000 0.000 0.000 0.528 +0.014 19 0 212 0
30MAR27 9.50 P 0.000 0.000 0.000 0.668 +0.015 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.831 +0.018 18 0 167 0
30MAR27 10.00 P 0.000 0.000 0.000 1.013 +0.021 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.448 +0.023 20 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.890 +0.027 0 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.390 +0.035 0 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 2.890 +0.035 0 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.390 +0.035 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.890 +0.035 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.390 +0.035 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.890 +0.035 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.390 +0.035 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.890 +0.035 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.390 +0.035 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.890 +0.035 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.030 +0.006 21 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.049 +0.009 21 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.073 +0.008 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.107 +0.014 20 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.153 +0.018 20 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.210 +0.020 20 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.281 +0.023 20 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.368 +0.027 20 0 157 0
29JUN27 8.50 P 0.390 0.390 0.390 0.469 +0.031 20 50 133 +50
29JUN27 8.75 P 0.000 0.000 0.000 0.583 +0.034 20 0 48 0
29JUN27 9.00 P 0.000 0.000 0.000 0.710 +0.035 20 0 350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.855 +0.037 20 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.043 +0.041 21 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.214 +0.041 21 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.356 +0.041 19 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.740 +0.041 18 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.154 +0.040 16 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.588 +0.039 0 0 34 0
29JUN27 12.00 P 0.000 0.000 0.000 3.037 +0.039 0 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.496 +0.038 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.961 +0.033 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.430 +0.030 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.906 +0.030 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.540 +0.036 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.072 -0.002 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.110 +0.002 21 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 0.146 +0.002 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.199 -0.009 20 0 25 0
29SEP27 7.75 P 0.000 0.000 0.000 0.264 +0.004 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.340 +0.006 20 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.429 +0.007 20 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 0.533 +0.008 20 0 4 0
29SEP27 8.75 P 0.000 0.000 0.000 0.649 +0.011 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.777 +0.011 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.920 +0.014 20 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.072 +0.016 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.237 +0.017 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.411 +0.019 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.790 +0.020 19 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.204 +0.023 18 0 14 0
29SEP27 11.50 P 0.000 0.000 0.000 2.633 +0.024 16 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.073 +0.025 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.521 +0.026 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.979 +0.028 0 0 30 0
TOTAL PUT 322 16,085 -64
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$ 183.600
11SEP26 134.00 C 0.00 0.00 0.00 49.62 +12.35 0 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 48.62 +12.34 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 47.62 +12.33 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 46.62 +12.32 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 45.62 +12.30 0 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 44.62 +12.28 0 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 43.63 +12.27 124 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 42.63 +12.24 121 0 0 0
11SEP26 142.00 C 0.00 0.00 0.00 41.63 +12.21 117 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 40.63 +12.18 114 0 0 0
11SEP26 144.00 C 0.00 0.00 0.00 39.63 +12.13 111 0 0 0
11SEP26 145.00 C 0.00 0.00 0.00 38.64 +12.09 118 0 0 0
11SEP26 146.00 C 0.00 0.00 0.00 37.64 +12.04 115 0 0 0
11SEP26 147.00 C 0.00 0.00 0.00 36.64 +11.97 112 0 0 0
11SEP26 148.00 C 0.00 0.00 0.00 35.65 +11.91 115 0 0 0
11SEP26 149.00 C 0.00 0.00 0.00 34.66 +11.83 116 0 0 0
11SEP26 150.00 C 0.00 0.00 0.00 33.67 +11.75 116 0 0 0
11SEP26 152.50 C 0.00 0.00 0.00 31.20 +11.49 115 0 0 0
11SEP26 155.00 C 0.00 0.00 0.00 28.75 +11.16 114 0 0 0
11SEP26 157.50 C 0.00 0.00 0.00 26.33 +10.76 114 0 0 0
11SEP26 160.00 C 0.00 0.00 0.00 23.95 +10.28 114 0 0 0
11SEP26 162.50 C 0.00 0.00 0.00 21.62 +9.91 114 0 45 0
11SEP26 165.00 C 0.00 0.00 0.00 19.36 +9.23 114 0 78 0
11SEP26 167.50 C 0.00 0.00 0.00 17.19 +8.48 114 0 78 0
11SEP26 170.00 C 0.00 0.00 0.00 15.12 +7.67 114 0 29 0
11SEP26 172.50 C 0.00 0.00 0.00 13.16 +6.84 114 0 20 0
11SEP26 175.00 C 0.00 0.00 0.00 11.19 +5.89 111 0 8 0
11SEP26 177.50 C 14.24 14.24 12.50 9.57 +5.20 112 5 9 -1
11SEP26 180.00 C 13.00 16.60 8.00 8.14 +4.58 114 30 30 -26
11SEP26 182.50 C 0.00 0.00 0.00 6.88 +4.01 116 0 6 0
11SEP26 185.00 C 9.05 9.05 5.50 5.76 +3.47 118 5 20 +1
11SEP26 187.50 C 5.00 5.00 5.00 4.68 +2.87 117 1 2 +1
11SEP26 190.00 C 4.50 4.50 3.80 3.76 +2.34 116 10 13 +6
11SEP26 192.50 C 6.90 6.90 4.70 2.99 +1.89 116 22 29 +4
11SEP26 195.00 C 0.00 0.00 0.00 2.34 +1.49 116 0 18 0
11SEP26 197.50 C 8.00 8.00 2.00 1.81 +1.17 116 8 32 +2
11SEP26 200.00 C 4.00 7.00 1.67 1.39 +0.90 116 46 51 +28
11SEP26 202.50 C 0.00 0.00 0.00 1.05 +0.69 115 0 34 0
11SEP26 205.00 C 2.50 2.50 2.50 0.78 +0.51 115 5 21 +5
11SEP26 207.50 C 0.00 0.00 0.00 0.58 +0.38 115 0 1 0
11SEP26 210.00 C 1.80 1.80 1.45 0.42 +0.27 115 3 5 -1
11SEP26 212.50 C 0.00 0.00 0.00 0.30 +0.19 115 0 15 0
11SEP26 215.00 C 1.10 1.10 0.73 0.22 +0.14 115 6 30 +5
11SEP26 217.50 C 0.00 0.00 0.00 0.15 +0.09 115 0 33 0
11SEP26 220.00 C 0.00 0.00 0.00 0.11 +0.07 115 0 11 0
11SEP26 222.50 C 0.00 0.00 0.00 0.08 +0.05 116 0 60 0
11SEP26 225.00 C 0.76 0.76 0.76 0.05 +0.03 115 1 16 +1
18SEP26 134.00 C 0.00 0.00 0.00 49.78 +12.05 101 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 48.80 +12.01 100 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 47.82 +11.96 100 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 46.84 +11.90 100 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 45.87 +11.85 100 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 44.91 +11.79 100 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 43.95 +11.74 100 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 42.98 +11.66 100 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 42.03 +11.58 100 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 41.08 +11.50 100 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 40.14 +11.43 100 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 39.20 +11.35 100 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 38.26 +11.24 100 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 37.34 +11.14 100 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 36.43 +11.04 100 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 35.52 +10.95 100 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 34.61 +10.83 100 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 32.39 +10.51 100 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 30.22 +10.19 100 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 28.14 +9.82 100 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 26.09 +9.94 100 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 24.16 +9.36 100 0 15 0
18SEP26 165.00 C 0.00 0.00 0.00 22.27 +8.86 100 0 4 0
18SEP26 167.50 C 0.00 0.00 0.00 20.50 +8.35 100 0 1 0
18SEP26 170.00 C 0.00 0.00 0.00 18.79 +7.80 100 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 17.18 +7.25 100 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 15.52 +6.58 99 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 14.09 +6.08 99 0 0 0
18SEP26 180.00 C 19.00 19.00 17.00 12.84 +5.67 100 4 2 +1
18SEP26 182.50 C 18.00 18.00 18.00 11.68 +5.38 101 1 4 0
18SEP26 185.00 C 0.00 0.00 0.00 10.60 +4.99 101 0 1 0
18SEP26 187.50 C 0.00 0.00 0.00 9.63 +4.73 102 0 0 0
18SEP26 190.00 C 9.51 9.69 7.87 8.69 +4.36 102 25 23 +21
18SEP26 192.50 C 0.00 0.00 0.00 7.79 +4.04 102 0 0 0
18SEP26 195.00 C 12.00 13.00 12.00 6.92 +3.63 102 2 1 0
18SEP26 197.50 C 0.00 0.00 0.00 6.18 +3.32 102 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 5.45 +2.99 102 0 6 0
18SEP26 202.50 C 0.00 0.00 0.00 4.84 +2.70 102 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 4.27 +2.44 102 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 3.73 +2.15 102 0 2 0
18SEP26 210.00 C 6.00 7.95 6.00 3.30 +1.94 101 3 6 +2
18SEP26 212.50 C 0.00 0.00 0.00 2.87 +1.73 101 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 2.51 +1.52 101 0 0 0
18SEP26 217.50 C 6.20 6.20 2.79 2.20 +1.38 101 3 1 +1
18SEP26 220.00 C 4.50 4.50 2.43 1.89 +1.20 101 3 2 +2
18SEP26 222.50 C 3.20 3.20 3.20 1.65 +1.06 101 5 5 +5
18SEP26 225.00 C 3.00 3.00 3.00 1.43 +0.93 101 5 5 +5
29SEP26 70.00 C 0.00 0.00 0.00 113.63 +12.39 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 111.14 +12.40 157 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 108.64 +12.40 148 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 106.14 +12.40 139 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 103.64 +12.39 125 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 101.14 +12.39 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 98.64 +12.39 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 96.14 +12.39 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 93.64 +12.39 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 91.15 +12.40 117 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 88.65 +12.39 111 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 86.15 +12.39 104 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 83.65 +12.39 93 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 81.15 +12.38 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 78.66 +12.38 101 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 76.16 +12.37 96 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 73.67 +12.35 97 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 71.18 +12.32 96 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 68.70 +12.30 97 0 13 0
29SEP26 117.50 C 0.00 0.00 0.00 66.22 +12.24 95 0 4 0
29SEP26 120.00 C 0.00 0.00 0.00 63.76 +12.19 96 0 101 0
29SEP26 122.50 C 0.00 0.00 0.00 61.32 +12.11 96 0 101 0
29SEP26 125.00 C 0.00 0.00 0.00 58.89 +12.03 96 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 56.48 +11.90 96 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 54.12 +11.81 96 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 51.77 +11.63 96 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 49.47 +11.49 96 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 47.22 +11.32 96 0 0 0
29SEP26 140.00 C 44.60 44.60 44.60 44.60 +10.70 89 2 91 0
29SEP26 142.50 C 0.00 0.00 0.00 42.85 +10.95 96 0 31 0
29SEP26 145.00 C 40.30 40.30 40.30 40.71 +10.65 96 2 12 0
29SEP26 147.50 C 0.00 0.00 0.00 38.68 +10.46 96 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 36.44 +9.96 93 1 150 0
29SEP26 152.50 C 0.00 0.00 0.00 34.35 +9.52 92 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 32.62 +9.44 94 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 31.05 +9.36 96 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 29.29 +9.06 96 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 27.64 +8.85 96 0 25 0
29SEP26 165.00 C 30.00 30.00 30.00 26.00 +8.88 96 1 480 -1
29SEP26 167.50 C 0.00 0.00 0.00 24.44 +8.61 96 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 22.99 +8.06 96 0 71 0
29SEP26 172.50 C 25.00 25.00 25.00 21.55 +7.54 96 15 211 +12
29SEP26 175.00 C 23.00 23.00 23.00 20.16 +7.15 96 13 48 0
29SEP26 177.50 C 0.00 0.00 0.00 18.79 +6.70 95 0 88 0
29SEP26 180.00 C 21.00 24.27 20.00 17.59 +6.69 96 10 1,207 0
29SEP26 182.50 C 0.00 0.00 0.00 16.65 +6.22 97 0 46 0
29SEP26 185.00 C 17.26 17.76 15.00 15.48 +5.89 96 3 61 +1
29SEP26 187.50 C 17.75 17.75 14.33 14.47 +5.64 97 17 30 0
29SEP26 190.00 C 0.00 0.00 0.00 13.52 +5.63 97 0 35 0
29SEP26 192.50 C 0.00 0.00 0.00 12.63 +5.42 97 0 38 0
29SEP26 195.00 C 11.80 11.80 11.80 11.80 +5.21 98 1 65 +1
29SEP26 197.50 C 10.72 10.72 10.72 10.72 +4.66 96 1 36 0
29SEP26 200.00 C 14.00 15.00 10.00 10.15 +4.61 98 25 70 +3
29SEP26 205.00 C 0.00 0.00 0.00 8.75 +4.15 98 0 119 0
29SEP26 210.00 C 9.70 11.46 8.02 7.42 +3.61 97 39 39 +39
29SEP26 215.00 C 6.83 6.83 6.83 6.15 +3.00 96 10 10 +10
29SEP26 220.00 C 7.00 7.00 7.00 5.19 +2.61 96 5 6 +4
29SEP26 225.00 C 7.54 8.07 5.14 4.53 +2.40 97 18 18 +18
29SEP26 230.00 C 6.20 6.20 4.49 3.79 +2.07 97 52 50 +49
29SEP26 235.00 C 3.78 3.96 3.78 3.11 +1.70 96 50 50 +50
29SEP26 240.00 C 3.34 3.54 3.34 2.57 +1.43 96 50 50 +50
29SEP26 245.00 C 0.00 0.00 0.00 2.17 +1.24 96 0 0 0
29SEP26 250.00 C 3.40 3.40 3.40 1.77 +1.02 96 5 5 +5
29SEP26 255.00 C 0.00 0.00 0.00 1.50 +0.90 96 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 1.23 +0.74 96 0 17 0
29SEP26 265.00 C 0.00 0.00 0.00 1.02 +0.64 96 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.84 +0.53 96 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.68 +0.44 96 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.57 +0.37 96 0 0 0
29SEP26 285.00 C 2.28 2.28 1.40 0.46 +0.30 96 5 4 +4
29SEP26 290.00 C 0.00 0.00 0.00 0.38 +0.26 96 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 0.31 +0.21 96 0 1 0
29SEP26 300.00 C 1.30 1.30 0.90 0.25 +0.17 96 3 2 +2
29OCT26 70.00 C 0.00 0.00 0.00 113.63 +12.39 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 111.14 +12.40 112 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 108.64 +12.40 107 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 106.14 +12.40 101 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 103.64 +12.39 93 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 101.14 +12.38 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 98.65 +12.37 95 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 96.16 +12.35 96 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 93.68 +12.33 96 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 91.20 +12.28 95 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 88.75 +12.23 95 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 86.31 +12.18 95 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 83.90 +12.09 95 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 81.51 +12.02 95 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 79.15 +11.92 95 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 76.85 +11.82 95 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 74.55 +11.72 95 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 72.31 +11.62 95 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 70.12 +11.50 95 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 67.93 +11.37 95 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 65.78 +11.27 95 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 63.72 +11.13 95 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 61.66 +10.98 95 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 59.61 +10.85 95 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 57.66 +10.71 95 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 55.75 +10.56 95 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 53.83 +10.39 95 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 51.92 +10.23 95 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 50.17 +10.07 95 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 48.42 +9.90 95 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 46.67 +9.72 95 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 44.92 +9.54 95 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 43.35 +10.39 95 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 41.78 +10.16 95 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 40.21 +9.93 95 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 38.64 +9.70 95 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 37.20 +9.48 95 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 35.82 +9.24 95 0 42 0
29OCT26 165.00 C 0.00 0.00 0.00 33.91 +8.37 93 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 32.60 +7.95 93 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 31.69 +7.97 95 0 52 0
29OCT26 172.50 C 0.00 0.00 0.00 30.27 +7.70 94 0 77 0
29OCT26 175.00 C 0.00 0.00 0.00 28.72 +6.79 93 0 71 0
29OCT26 177.50 C 0.00 0.00 0.00 27.60 +6.59 93 0 15 0
29OCT26 180.00 C 0.00 0.00 0.00 26.83 +6.72 94 0 46 0
29OCT26 182.50 C 32.00 32.00 32.00 25.94 +6.64 96 1 17 0
29OCT26 185.00 C 25.00 25.00 25.00 24.92 +6.44 95 2 107 0
29OCT26 187.50 C 0.00 0.00 0.00 23.95 +6.21 95 0 8 0
29OCT26 190.00 C 22.80 22.80 22.80 22.80 +5.83 95 1 3 +1
29OCT26 192.50 C 0.00 0.00 0.00 22.14 +5.93 96 0 16 0
29OCT26 195.00 C 0.00 0.00 0.00 21.29 +6.35 97 0 2 0
29OCT26 197.50 C 0.00 0.00 0.00 20.48 +5.78 97 0 23 0
29OCT26 200.00 C 0.00 0.00 0.00 19.70 +5.65 97 1 32 +1
29OCT26 205.00 C 0.00 0.00 0.00 18.16 +5.78 97 0 0 0
29OCT26 210.00 C 20.00 21.00 20.00 16.52 +5.39 97 4 4 +3
29OCT26 215.00 C 0.00 0.00 0.00 15.22 +4.75 97 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 13.92 +4.72 97 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 12.62 +4.38 96 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 11.26 +3.74 95 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 10.61 +3.80 96 0 0 0
29OCT26 240.00 C 12.00 12.30 11.10 9.34 +3.25 95 3 1 +1
29OCT26 245.00 C 0.00 0.00 0.00 8.78 +3.25 96 0 0 0
29OCT26 250.00 C 9.30 9.30 9.30 8.04 +3.03 96 1 1 +1
29OCT26 255.00 C 0.00 0.00 0.00 7.31 +2.81 96 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 6.39 +2.36 95 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 5.88 +2.21 95 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 5.53 +2.22 96 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 4.85 +1.89 95 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 4.38 +1.72 95 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 4.03 +1.61 95 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 3.67 +1.49 95 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 3.32 +1.38 95 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 2.98 +1.24 95 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 99.01 +12.12 97 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 96.66 +12.03 97 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 94.36 +11.99 96 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 92.10 +11.92 97 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 89.85 +11.82 96 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 87.63 +11.74 96 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 85.49 +11.72 97 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 83.35 +11.60 97 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 81.20 +11.48 96 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 79.13 +11.43 96 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 77.11 +11.36 96 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 75.09 +11.21 96 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 73.07 +11.07 96 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 71.14 +11.01 97 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 69.26 +10.94 96 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 67.39 +10.78 97 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 65.52 +10.62 97 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 63.67 +10.48 96 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 61.96 +10.48 96 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 60.26 +10.31 97 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 58.55 +10.12 97 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 56.84 +9.94 96 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 55.20 +9.82 96 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 53.68 +10.94 97 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 52.16 +9.62 97 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 50.63 +9.42 96 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 49.11 +9.23 97 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 47.61 +9.06 97 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 46.28 +9.07 97 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 44.95 +8.91 97 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 43.62 +8.71 96 0 37 0
27NOV26 162.50 C 42.97 43.50 42.97 42.29 +8.51 96 30 20 -20
27NOV26 165.00 C 40.33 40.33 40.33 40.96 +9.20 96 7 25 -7
27NOV26 167.50 C 38.93 38.93 38.93 39.70 +8.45 96 2 17 0
27NOV26 170.00 C 0.00 0.00 0.00 38.57 +8.27 96 0 17 0
27NOV26 172.50 C 0.00 0.00 0.00 36.96 +7.61 95 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 35.85 +7.42 95 0 16 0
27NOV26 177.50 C 0.00 0.00 0.00 34.78 +7.23 95 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 34.16 +7.46 97 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 32.99 +7.12 97 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 32.08 +7.01 97 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 31.13 +6.78 97 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 30.26 +6.83 97 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 29.40 +6.92 97 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 28.53 +6.51 97 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 27.72 +6.21 98 0 2 0
27NOV26 200.00 C 0.00 0.00 0.00 27.00 +6.35 98 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 25.54 +6.26 98 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 23.87 +5.81 98 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 22.51 +5.67 98 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 21.06 +5.45 98 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 19.84 +5.28 98 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 18.62 +4.99 98 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 17.40 +4.71 98 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 16.23 +4.47 98 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 15.30 +4.36 98 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 13.96 +3.71 97 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 13.06 +3.77 97 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 12.52 +3.89 98 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 11.76 +3.80 98 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 11.08 +3.39 98 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 10.40 +3.40 98 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 9.72 +3.20 98 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 9.03 +2.98 97 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 8.25 +2.68 97 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 7.78 +2.54 97 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 7.30 +2.39 96 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 100.27 +11.89 96 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 98.10 +11.83 96 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 95.99 +11.84 96 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 93.87 +11.72 96 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 91.76 +11.60 96 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 89.72 +11.55 96 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 87.73 +11.55 96 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 85.75 +11.43 96 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 83.76 +11.28 96 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 81.81 +11.17 96 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 79.97 +11.17 96 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 78.14 +11.11 96 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 76.30 +10.94 96 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 74.46 +10.77 96 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 72.70 +10.69 96 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 71.03 +10.69 96 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 69.36 +10.60 96 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 67.69 +10.42 96 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 66.02 +10.24 96 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 64.37 +10.07 96 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 62.19 +10.03 94 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 60.38 +9.86 92 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 59.92 +9.89 96 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 58.44 +9.71 96 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 56.96 +9.52 96 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 55.50 +9.35 96 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 54.21 +9.35 96 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 52.92 +9.35 96 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 51.63 +9.19 96 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 50.35 +9.00 96 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 49.06 +8.81 96 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 47.77 +8.61 96 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 46.57 +9.34 96 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 45.48 +8.69 96 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 44.39 +8.47 96 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 43.30 +8.27 96 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 42.21 +8.04 96 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 41.12 +7.81 96 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 40.02 +7.52 96 0 5 0
30DEC26 182.50 C 0.00 0.00 0.00 39.05 +7.34 96 0 15 0
30DEC26 185.00 C 40.22 40.22 40.22 38.15 +7.20 96 2 10 0
30DEC26 187.50 C 39.97 39.97 39.97 37.28 +7.08 96 15 30 +15
30DEC26 190.00 C 40.00 40.00 39.07 36.43 +7.57 96 16 52 +16
30DEC26 192.50 C 0.00 0.00 0.00 35.60 +7.67 97 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 34.80 +7.56 97 0 20 0
30DEC26 197.50 C 0.00 0.00 0.00 34.01 +7.20 97 0 0 0
30DEC26 200.00 C 34.27 34.27 34.27 33.25 +7.26 97 1 17 +1
30DEC26 205.00 C 0.00 0.00 0.00 31.89 +7.21 98 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 29.80 +6.32 97 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 28.97 +6.49 98 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 27.48 +6.16 98 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 26.00 +5.84 98 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 24.79 +6.35 98 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 23.63 +5.70 98 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 22.48 +5.42 98 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 21.32 +5.61 97 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 20.16 +5.31 97 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 19.22 +5.22 97 0 0 0
30DEC26 260.00 C 19.53 19.53 19.53 18.34 +4.76 97 1 1 +1
30DEC26 265.00 C 22.04 22.04 20.83 17.47 +4.53 97 2 0 0
30DEC26 270.00 C 19.17 19.17 17.99 16.60 +4.30 97 2 0 0
30DEC26 275.00 C 0.00 0.00 0.00 15.27 +3.95 96 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 14.44 +3.75 96 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 13.82 +3.75 96 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 13.20 +3.68 96 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 12.58 +3.50 96 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 11.96 +3.32 96 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 104.77 +11.54 96 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 102.86 +11.39 96 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 101.02 +11.30 96 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 99.26 +11.30 96 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 97.51 +11.30 96 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 95.75 +11.20 96 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 94.00 +11.03 96 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 92.25 +10.86 96 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 90.65 +10.84 96 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 89.08 +10.85 96 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 87.50 +10.85 96 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 85.92 +10.72 96 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 84.34 +10.53 96 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 82.76 +10.34 96 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 81.30 +10.27 96 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 79.91 +10.27 96 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 78.52 +10.28 96 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 77.13 +10.28 96 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 75.74 +10.10 96 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 74.35 +9.91 96 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 72.97 +9.73 96 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 71.63 +9.58 96 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 70.43 +9.58 96 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 69.24 +9.58 96 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 68.05 +9.59 96 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 66.98 +10.70 96 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 65.66 +9.39 96 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 64.47 +9.20 96 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 63.28 +9.01 96 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 62.08 +8.81 96 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 61.11 +10.04 96 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 60.05 +9.78 96 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 59.05 +8.79 96 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 58.05 +9.79 96 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 57.05 +8.84 96 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 56.05 +8.62 96 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 55.05 +8.42 96 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 54.05 +8.21 96 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 53.05 +7.98 96 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 52.23 +7.91 96 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 51.40 +7.81 96 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 50.58 +7.70 96 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 49.79 +8.06 96 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 49.01 +8.10 96 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 48.25 +8.15 96 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 47.50 +8.12 97 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 46.78 +8.05 97 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 44.73 +7.29 96 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 43.10 +6.95 96 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 41.78 +6.93 96 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 40.49 +6.93 96 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 39.20 +6.94 96 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 37.91 +6.71 96 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 36.62 +6.41 96 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 35.33 +6.11 96 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 34.16 +5.94 96 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 33.17 +5.94 96 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 32.18 +5.95 96 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 31.18 +5.94 96 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 30.19 +5.73 96 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 29.20 +5.48 96 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 28.21 +5.23 96 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 27.22 +4.98 96 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 26.45 +4.95 96 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 25.72 +4.96 96 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 24.98 +4.97 96 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 24.24 +4.97 96 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 109.52 +11.50 97 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 107.84 +11.32 97 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 106.16 +11.15 97 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 104.60 +11.09 97 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 103.10 +11.09 97 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 101.60 +11.09 97 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 100.10 +11.10 97 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 98.60 +10.99 97 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 97.10 +10.81 97 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 95.60 +10.62 97 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 94.24 +10.57 97 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 92.94 +10.58 97 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 91.63 +10.58 97 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 90.32 +10.58 97 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 89.01 +10.59 97 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 87.70 +10.41 97 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 86.39 +10.22 97 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 85.08 +10.03 97 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 83.88 +9.94 97 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 82.76 +9.94 97 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 81.65 +9.95 97 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 80.53 +9.95 97 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 79.42 +9.95 97 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 78.31 +9.96 97 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 77.19 +9.80 97 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 76.08 +9.62 97 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 74.96 +9.43 97 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 73.85 +9.24 97 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 72.87 +9.19 97 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 71.95 +9.20 97 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 71.02 +9.19 97 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 70.10 +9.20 97 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 69.18 +9.21 97 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 68.25 +9.21 97 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 67.33 +9.21 97 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 66.40 +9.03 97 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 65.48 +8.86 97 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 64.55 +8.67 97 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 63.63 +8.50 97 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 62.72 +8.34 97 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 61.97 +8.34 97 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 61.23 +8.35 97 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 60.48 +8.34 97 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 59.73 +8.34 97 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 58.99 +8.35 97 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 58.24 +8.35 97 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 57.50 +8.36 97 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 56.01 +8.17 97 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 54.52 +7.86 97 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 53.03 +7.54 97 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 51.72 +7.40 97 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 50.56 +7.42 97 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 49.39 +7.42 97 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 48.22 +7.42 97 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 47.05 +7.42 97 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 45.88 +7.16 97 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 44.72 +6.89 97 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 43.55 +6.61 97 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 42.47 +6.42 97 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 41.58 +6.43 97 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 40.70 +6.44 97 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 39.81 +6.44 97 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 38.92 +6.44 97 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 38.03 +6.44 97 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 37.15 +6.25 97 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 36.26 +6.02 97 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 35.37 +5.78 97 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 114.04 +11.36 97 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 112.61 +11.36 97 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 111.18 +11.36 97 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 109.75 +11.37 97 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 108.33 +11.26 97 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 106.90 +11.08 97 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 105.49 +10.91 97 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 104.25 +10.91 97 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 103.02 +10.92 97 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 101.78 +10.92 97 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 100.54 +10.93 97 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 99.31 +10.94 97 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 98.07 +10.87 97 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 96.83 +10.68 97 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 95.59 +10.49 97 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 94.40 +10.35 97 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 93.36 +10.36 97 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 92.31 +10.36 97 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 91.27 +10.37 97 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 90.22 +10.37 97 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 89.18 +10.38 97 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 88.13 +10.37 97 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 87.09 +10.33 97 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 86.04 +10.14 97 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 85.00 +9.97 97 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 83.95 +9.78 97 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 82.97 +9.66 97 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 82.11 +9.67 97 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 81.26 +9.68 97 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 80.40 +9.68 97 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 79.54 +9.69 97 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 78.68 +10.72 97 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 77.82 +9.87 97 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 76.96 +9.80 97 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 76.10 +10.38 97 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 75.24 +9.53 97 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 74.38 +10.15 97 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 72.97 +9.43 96 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 72.26 +9.39 97 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 71.91 +9.70 97 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 70.74 +9.18 97 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 70.24 +9.33 97 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 69.32 +9.05 97 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 68.56 +9.07 97 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 68.26 +8.78 97 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 67.61 +8.81 97 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 67.06 +8.95 97 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 65.77 +9.04 97 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 64.40 +8.89 97 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 62.89 +8.45 97 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 61.52 +8.16 97 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 60.27 +7.98 97 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 59.20 +7.98 97 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 58.14 +7.99 97 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 57.07 +8.00 97 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 56.01 +8.01 97 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 54.94 +8.01 97 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 53.88 +7.93 97 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 52.81 +7.67 97 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 51.75 +7.42 97 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 50.68 +7.15 97 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 49.73 +7.01 97 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 48.93 +7.02 97 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 48.13 +7.03 97 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 47.33 +7.03 97 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 46.53 +7.04 97 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 45.73 +7.05 97 0 0 0
TOTAL CALL 612 11,188 +322
11SEP26 134.00 P 0.00 0.00 0.00 0.01 -0.02 148 0 10 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 -0.03 145 0 0 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 -0.04 142 0 22 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 -0.05 139 0 18 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 -0.07 136 0 25 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 -0.10 132 0 0 0
11SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.12 129 0 20 0
11SEP26 141.00 P 0.00 0.00 0.00 0.01 -0.14 126 0 0 0
11SEP26 142.00 P 0.00 0.00 0.00 0.01 -0.18 123 0 1 0
11SEP26 143.00 P 0.00 0.00 0.00 0.01 -0.20 120 0 7 0
11SEP26 144.00 P 0.00 0.00 0.00 0.01 -0.24 117 0 2 0
11SEP26 145.00 P 0.10 0.10 0.10 0.01 -0.29 114 6 20 +6
11SEP26 146.00 P 0.00 0.00 0.00 0.01 -0.34 111 0 13 0
11SEP26 147.00 P 0.00 0.00 0.00 0.01 -0.41 108 0 2 0
11SEP26 148.00 P 0.00 0.00 0.00 0.02 -0.47 112 0 2 0
11SEP26 149.00 P 0.14 0.14 0.12 0.03 -0.53 114 12 29 0
11SEP26 150.00 P 0.15 0.15 0.15 0.04 -0.62 115 3 7 +3
11SEP26 152.50 P 0.00 0.00 0.00 0.08 -0.86 116 0 9 0
11SEP26 155.00 P 0.30 0.30 0.19 0.13 -1.17 116 9 13 -2
11SEP26 157.50 P 0.00 0.00 0.00 0.19 -1.59 113 0 20 0
11SEP26 160.00 P 0.40 0.40 0.30 0.31 -2.06 114 11 6 -9
11SEP26 162.50 P 0.40 0.40 0.40 0.48 -2.59 114 1 2 +1
11SEP26 165.00 P 0.50 0.81 0.43 0.71 -3.19 113 11 51 +5
11SEP26 167.50 P 0.00 0.00 0.00 1.03 -3.89 113 0 106 0
11SEP26 170.00 P 0.90 1.70 0.90 1.45 -4.71 113 2 17 0
11SEP26 172.50 P 1.20 1.20 0.95 1.98 -5.55 113 3 17 +1
11SEP26 175.00 P 1.42 2.79 1.20 2.63 -6.40 113 152 32 +16
11SEP26 177.50 P 3.49 3.49 3.49 3.42 -7.23 112 5 6 +5
11SEP26 180.00 P 4.38 4.90 3.80 4.38 -8.20 112 20 30 +5
11SEP26 182.50 P 6.40 7.00 6.40 5.58 -8.47 113 20 15 0
11SEP26 185.00 P 5.80 7.20 5.38 6.98 -9.00 114 19 8 +8
11SEP26 187.50 P 6.70 8.00 6.70 8.51 -9.52 116 20 10 +10
11SEP26 190.00 P 6.49 10.82 6.49 10.17 -9.97 117 8 2 +2
11SEP26 192.50 P 8.39 9.10 8.39 11.96 -10.37 118 10 0 0
11SEP26 195.00 P 0.00 0.00 0.00 13.65 -10.94 114 0 0 0
11SEP26 197.50 P 9.24 9.24 9.24 15.64 -11.25 114 15 15 +15
11SEP26 200.00 P 10.75 14.20 10.75 17.71 -11.53 114 16 16 +16
11SEP26 202.50 P 12.37 12.37 12.37 19.89 -11.73 114 15 15 +15
11SEP26 205.00 P 0.00 0.00 0.00 22.14 -11.88 115 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 24.43 -12.03 114 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 26.78 -12.13 114 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 29.17 -12.20 114 0 0 0
11SEP26 215.00 P 0.00 0.00 0.00 31.59 -12.26 115 0 0 0
11SEP26 217.50 P 0.00 0.00 0.00 34.02 -12.31 114 0 0 0
11SEP26 220.00 P 0.00 0.00 0.00 36.48 -12.34 114 0 0 0
11SEP26 222.50 P 0.00 0.00 0.00 38.95 -12.36 114 0 0 0
11SEP26 225.00 P 0.00 0.00 0.00 41.43 -12.37 114 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.24 -0.48 101 0 1 0
18SEP26 135.00 P 0.00 0.00 0.00 0.28 -0.51 101 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.30 -0.57 100 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.34 -0.64 100 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.38 -0.71 100 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.44 -0.76 100 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.49 -0.79 100 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.54 -0.87 100 0 1 0
18SEP26 142.00 P 0.00 0.00 0.00 0.60 -0.96 100 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.68 -1.02 100 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.78 -1.07 101 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.86 -1.15 101 0 17 0
18SEP26 146.00 P 0.00 0.00 0.00 0.90 -1.31 100 0 1 0
18SEP26 147.00 P 0.00 0.00 0.00 0.98 -1.42 99 0 0 0
18SEP26 148.00 P 0.97 0.97 0.97 1.09 -1.51 99 15 15 +15
18SEP26 149.00 P 0.72 1.03 0.72 1.20 -1.60 99 54 39 +39
18SEP26 150.00 P 0.75 1.12 0.75 1.30 -1.72 99 16 16 +15
18SEP26 152.50 P 1.01 1.39 1.01 1.64 -2.03 99 30 32 +30
18SEP26 155.00 P 1.71 1.71 1.71 2.01 -2.34 99 15 15 +15
18SEP26 157.50 P 2.65 2.65 2.65 2.47 -2.70 99 8 8 +8
18SEP26 160.00 P 2.60 2.60 2.60 2.97 -3.05 99 1 4 -1
18SEP26 162.50 P 0.00 0.00 0.00 3.57 -3.45 99 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 4.22 -3.87 99 0 3 0
18SEP26 167.50 P 0.00 0.00 0.00 4.97 -4.38 99 0 3 0
18SEP26 170.00 P 0.00 0.00 0.00 5.79 -4.92 98 0 3 0
18SEP26 172.50 P 0.00 0.00 0.00 6.70 -5.46 98 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 7.69 -5.99 98 0 1 0
18SEP26 177.50 P 0.00 0.00 0.00 8.82 -6.46 98 0 0 0
18SEP26 180.00 P 10.50 10.50 10.50 10.06 -6.89 99 10 10 +10
18SEP26 182.50 P 0.00 0.00 0.00 11.43 -7.06 100 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 12.86 -7.43 100 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 14.37 -7.74 101 0 0 0
18SEP26 190.00 P 14.61 15.10 13.71 15.96 -8.10 101 20 20 +20
18SEP26 192.50 P 0.00 0.00 0.00 17.47 -8.54 100 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 19.17 -8.90 100 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 20.96 -9.19 100 0 0 0
18SEP26 200.00 P 16.46 18.20 16.46 22.75 -9.52 100 17 16 +16
18SEP26 202.50 P 18.04 18.04 18.04 24.67 -9.80 100 15 15 +15
18SEP26 205.00 P 0.00 0.00 0.00 26.63 -10.04 100 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 28.61 -10.32 100 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 30.69 -10.53 100 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 32.78 -10.73 100 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 34.93 -10.93 100 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 37.13 -11.09 100 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 39.33 -11.25 100 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 41.60 -11.39 100 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 43.89 -11.50 100 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 124 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 -0.01 96 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.02 93 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.02 -0.03 95 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.03 -0.04 95 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.05 -0.06 96 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.07 -0.07 96 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.10 -0.10 96 0 12 0
29SEP26 110.00 P 0.27 0.27 0.27 0.13 -0.14 96 1 22 0
29SEP26 112.50 P 0.00 0.00 0.00 0.18 -0.18 96 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.24 -0.23 96 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.31 -0.29 96 0 27 0
29SEP26 120.00 P 0.70 0.70 0.70 0.40 -0.35 96 1 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.51 -0.44 96 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 0.65 -0.51 96 0 3 0
29SEP26 127.50 P 1.00 1.00 1.00 0.80 -0.65 96 1 12 +1
29SEP26 130.00 P 0.00 0.00 0.00 1.00 -0.74 96 0 34 0
29SEP26 132.50 P 0.00 0.00 0.00 1.21 -0.91 96 0 29 0
29SEP26 135.00 P 0.00 0.00 0.00 1.48 -1.04 96 0 10 0
29SEP26 137.50 P 0.00 0.00 0.00 1.77 -1.21 96 0 31 0
29SEP26 140.00 P 0.00 0.00 0.00 2.10 -1.41 96 0 24 0
29SEP26 142.50 P 0.00 0.00 0.00 2.50 -1.55 96 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 2.90 -1.84 96 0 33 0
29SEP26 147.50 P 0.00 0.00 0.00 3.41 -2.02 96 0 110 0
29SEP26 150.00 P 0.00 0.00 0.00 3.94 -2.25 96 0 71 0
29SEP26 152.50 P 0.00 0.00 0.00 4.49 -2.36 96 0 29 0
29SEP26 155.00 P 0.00 0.00 0.00 5.18 -2.50 96 0 77 0
29SEP26 157.50 P 0.00 0.00 0.00 5.87 -2.79 96 0 29 0
29SEP26 160.00 P 0.00 0.00 0.00 6.62 -3.07 96 0 24 0
29SEP26 162.50 P 0.00 0.00 0.00 7.48 -3.28 96 0 32 0
29SEP26 165.00 P 6.00 8.97 6.00 8.10 -3.88 94 870 956 +353
29SEP26 167.50 P 0.00 0.00 0.00 9.01 -4.26 94 0 45 0
29SEP26 170.00 P 8.00 10.60 8.00 10.03 -4.62 94 3 38 0
29SEP26 172.50 P 0.00 0.00 0.00 11.06 -5.16 94 0 111 0
29SEP26 175.00 P 0.00 0.00 0.00 12.22 -5.68 94 0 21 0
29SEP26 177.50 P 0.00 0.00 0.00 13.41 -6.11 94 0 15 0
29SEP26 180.00 P 11.40 15.76 11.40 14.70 -6.46 94 93 1,322 +92
29SEP26 182.50 P 17.10 17.18 17.10 16.05 -6.82 95 90 90 +75
29SEP26 185.00 P 17.50 17.50 17.50 17.66 -6.73 95 1 30 0
29SEP26 187.50 P 16.30 19.00 16.30 19.06 -6.77 95 4 13 -2
29SEP26 190.00 P 0.00 0.00 0.00 20.61 -7.03 96 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 22.22 -8.12 96 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.89 -7.45 96 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 25.61 -7.70 97 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 27.92 -7.36 100 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 31.68 -7.66 101 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 35.46 -8.10 102 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 38.49 -9.41 96 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 42.53 -9.80 96 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 46.74 -10.14 96 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 51.02 -10.47 96 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 55.45 -10.73 96 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 59.92 -10.99 96 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 64.52 -11.18 96 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 69.13 -11.40 96 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 73.86 -11.53 96 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 78.59 -11.69 96 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 83.39 -11.79 96 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 88.22 -11.90 96 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 93.07 -11.99 96 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 97.96 -12.05 96 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 102.86 -12.12 96 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 107.78 -12.17 96 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 112.72 -12.21 96 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 117.66 -12.25 96 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.04 -0.02 96 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.05 -0.04 95 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.07 -0.05 94 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.10 -0.06 95 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.13 -0.08 95 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.17 -0.11 95 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.23 -0.12 95 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.29 -0.16 95 0 18 0
29OCT26 90.00 P 0.71 0.71 0.71 0.36 -0.20 95 3 6 +3
29OCT26 92.50 P 0.00 0.00 0.00 0.46 -0.24 95 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.56 -0.29 95 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.69 -0.33 95 0 15 0
29OCT26 100.00 P 0.00 0.00 0.00 0.84 -0.41 95 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 1.00 -0.47 95 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 1.19 -0.54 95 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 1.42 -0.63 95 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 1.64 -0.73 95 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 1.92 -0.81 95 0 0 0
29OCT26 115.00 P 2.22 2.22 2.22 2.24 -0.92 95 15 32 +15
29OCT26 117.50 P 0.00 0.00 0.00 2.56 -1.03 95 0 1 0
29OCT26 120.00 P 0.00 0.00 0.00 2.91 -1.13 95 0 9 0
29OCT26 122.50 P 0.00 0.00 0.00 3.35 -1.27 95 0 1 0
29OCT26 125.00 P 0.00 0.00 0.00 3.78 -1.41 95 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 4.22 -1.55 95 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 4.77 -1.68 95 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 5.34 -1.84 95 0 8 0
29OCT26 135.00 P 0.00 0.00 0.00 5.92 -2.00 95 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 6.51 -2.15 95 0 29 0
29OCT26 140.00 P 0.00 0.00 0.00 7.24 -2.32 95 1 24 +1
29OCT26 142.50 P 0.00 0.00 0.00 7.98 -2.50 95 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 8.72 -2.68 95 0 3 0
29OCT26 147.50 P 0.00 0.00 0.00 9.47 -2.79 95 0 15 0
29OCT26 150.00 P 10.50 10.50 10.00 10.07 -2.94 94 4 6 +4
29OCT26 152.50 P 9.40 9.40 8.50 11.31 -2.98 95 4 27 -2
29OCT26 155.00 P 0.00 0.00 0.00 11.86 -3.31 93 0 100 0
29OCT26 157.50 P 0.00 0.00 0.00 12.75 -3.61 93 0 23 0
29OCT26 160.00 P 11.00 11.00 11.00 13.77 -3.87 93 10 25 0
29OCT26 162.50 P 0.00 0.00 0.00 14.85 -4.11 93 0 9 0
29OCT26 165.00 P 13.73 16.80 13.73 15.93 -4.41 93 4 20 +1
29OCT26 167.50 P 0.00 0.00 0.00 17.23 -4.51 94 0 4 0
29OCT26 170.00 P 0.00 0.00 0.00 18.46 -4.76 94 0 40 0
29OCT26 172.50 P 0.00 0.00 0.00 19.73 -5.31 94 0 38 0
29OCT26 175.00 P 0.00 0.00 0.00 21.05 -5.22 94 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 22.42 -5.31 94 0 70 0
29OCT26 180.00 P 0.00 0.00 0.00 23.83 -5.83 95 0 30 0
29OCT26 182.50 P 0.00 0.00 0.00 25.27 -6.06 95 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 26.76 -6.27 95 0 0 0
29OCT26 187.50 P 25.90 28.56 25.90 28.30 -6.47 95 3 3 +3
29OCT26 190.00 P 0.00 0.00 0.00 29.79 -6.75 95 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 31.41 -6.93 96 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 33.04 -7.14 96 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 34.72 -7.32 96 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 36.40 -7.29 96 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 40.00 -8.08 97 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 43.66 -6.77 98 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 46.64 -7.81 95 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 50.37 -8.11 95 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 54.11 -8.41 95 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 58.11 -8.69 95 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 62.14 -8.94 95 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 66.17 -9.19 95 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 70.36 -9.44 95 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 74.64 -9.65 95 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 78.92 -9.86 95 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 83.22 -10.09 95 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 87.71 -10.24 95 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 92.19 -10.41 95 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 96.69 -10.57 95 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 101.22 -10.75 95 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 105.87 -10.86 95 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 110.51 -10.99 95 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 115.17 -11.11 95 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 119.84 -11.26 95 0 0 0
27NOV26 85.00 P 1.35 1.35 1.34 1.02 -0.29 97 3 3 +3
27NOV26 87.50 P 0.00 0.00 0.00 1.20 -0.36 97 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 1.38 -0.42 97 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 1.62 -0.48 96 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.87 -0.57 97 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 2.20 -0.59 97 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 2.48 -0.67 97 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 2.82 -0.80 96 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 3.21 -0.87 97 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 3.58 -0.96 97 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 4.04 -1.04 96 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 4.51 -1.18 97 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 4.97 -1.32 96 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 5.52 -1.38 96 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 6.13 -1.46 96 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 6.74 -1.62 96 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 7.35 -1.79 96 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 8.00 -1.91 97 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 8.77 -1.92 96 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 9.55 -2.10 96 0 2 0
27NOV26 135.00 P 0.00 0.00 0.00 10.33 -2.27 96 0 3 0
27NOV26 137.50 P 9.24 9.24 9.24 11.11 -2.45 97 1 1 0
27NOV26 140.00 P 0.00 0.00 0.00 11.96 -2.56 97 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 12.92 -2.59 97 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 13.88 -2.79 96 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 14.84 -2.98 96 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 15.81 -3.15 97 0 10 0
27NOV26 152.50 P 0.00 0.00 0.00 16.80 -3.09 97 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 17.95 -2.97 96 0 17 0
27NOV26 157.50 P 0.00 0.00 0.00 18.60 -3.64 95 0 32 0
27NOV26 160.00 P 0.00 0.00 0.00 19.76 -3.84 95 0 23 0
27NOV26 162.50 P 0.00 0.00 0.00 20.88 -4.12 95 0 21 0
27NOV26 165.00 P 22.80 22.80 22.80 22.58 -3.85 96 1 15 0
27NOV26 167.50 P 0.00 0.00 0.00 23.51 -4.40 96 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 24.84 -4.58 95 0 15 0
27NOV26 172.50 P 0.00 0.00 0.00 26.20 -4.76 95 0 15 0
27NOV26 175.00 P 0.00 0.00 0.00 27.60 -4.93 96 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 29.04 -5.31 96 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 30.51 -6.06 96 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 32.00 -5.12 97 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.54 -5.13 97 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 35.22 -5.13 97 0 0 0
27NOV26 190.00 P 34.05 34.05 34.05 36.81 -5.27 97 4 4 +4
27NOV26 192.50 P 0.00 0.00 0.00 38.66 -6.42 98 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 40.34 -6.30 98 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 41.72 -6.97 98 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 43.65 -5.35 99 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 46.33 -6.27 97 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 49.79 -6.60 96 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 53.26 -6.92 96 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 56.84 -7.14 96 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 60.64 -7.31 97 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 64.44 -7.59 97 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 68.24 -7.87 96 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 72.10 -8.11 96 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 76.19 -8.21 97 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 80.27 -8.46 96 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 84.36 -8.69 96 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 88.46 -8.92 96 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 92.71 -9.01 96 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 97.04 -9.19 96 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 101.37 -9.38 96 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 105.71 -9.56 97 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 110.05 -9.75 97 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 114.52 -9.82 96 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 119.04 -9.96 96 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 123.57 -10.11 97 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.13 -0.51 96 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.44 -0.56 96 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.80 -0.56 96 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 3.17 -0.67 96 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 3.53 -0.79 96 0 0 0
30DEC26 97.50 P 3.64 3.64 3.64 3.97 -0.84 96 5 5 +5
30DEC26 100.00 P 0.00 0.00 0.00 4.46 -0.84 96 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.95 -0.97 96 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 5.44 -1.12 96 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 5.98 -1.22 96 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 6.62 -1.21 96 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 7.26 -1.29 96 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 7.90 -1.45 96 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 8.54 -1.62 96 0 12 0
30DEC26 120.00 P 0.00 0.00 0.00 9.25 -1.39 96 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 9.76 -2.01 95 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 10.88 -1.79 96 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 11.69 -1.97 96 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 12.50 -2.16 96 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 13.06 -2.20 95 0 301 0
30DEC26 135.00 P 0.00 0.00 0.00 13.89 -2.65 94 0 700 0
30DEC26 137.50 P 14.86 14.86 14.86 14.88 -2.74 94 1 401 +1
30DEC26 140.00 P 0.00 0.00 0.00 16.32 -2.50 96 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 17.32 -2.69 96 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.31 -2.89 96 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.34 -3.05 96 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 20.53 -3.05 96 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 21.72 -2.97 96 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 22.92 -2.59 96 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 24.11 -2.81 96 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 25.30 -3.05 96 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 26.50 -3.33 96 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 27.54 -3.79 95 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 28.56 -4.29 94 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 29.97 -4.44 94 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 31.41 -4.59 94 0 2 0
30DEC26 175.00 P 0.00 0.00 0.00 32.88 -4.73 95 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 34.38 -5.10 95 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 35.90 -5.22 95 0 0 0
30DEC26 182.50 P 38.19 38.19 38.19 37.46 -4.91 96 1 1 +1
30DEC26 185.00 P 0.00 0.00 0.00 39.04 -6.05 96 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 40.66 -4.88 96 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 42.47 -4.74 96 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 44.11 -6.05 96 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 45.69 -5.95 96 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 47.18 -6.54 96 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.64 -5.61 96 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 52.61 -5.17 98 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 56.19 -5.13 98 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 59.87 -5.30 98 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 62.56 -6.45 96 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 66.10 -6.76 96 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 69.90 -6.82 96 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 73.75 -6.93 96 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 77.60 -7.20 96 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 81.46 -7.47 96 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 85.33 -7.73 96 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 89.39 -7.81 96 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 93.52 -7.86 96 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 97.65 -8.09 96 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 101.79 -8.31 96 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 105.93 -8.53 96 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 110.10 -8.73 96 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 114.46 -8.75 96 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 118.83 -8.83 96 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 123.19 -9.02 96 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 127.56 -9.20 96 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.02 -0.86 96 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.57 -1.02 96 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.19 -1.10 96 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 7.90 -1.10 96 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.61 -1.09 96 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.31 -1.20 96 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.02 -1.37 96 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 10.73 -1.55 96 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.60 -1.56 96 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.49 -1.55 96 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.37 -1.55 96 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.25 -1.69 96 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.14 -1.87 96 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.03 -2.05 96 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.03 -2.13 96 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.10 -2.13 96 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 19.18 -2.12 96 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 20.25 -2.13 96 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.32 -2.31 96 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.40 -2.50 96 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 23.48 -2.69 96 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 24.62 -2.82 96 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.89 -2.82 96 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 27.16 -2.82 96 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 28.43 -2.82 96 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 28.87 -3.49 94 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 30.97 -3.04 96 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 32.24 -2.74 96 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.52 -2.71 96 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 34.80 -2.92 96 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 35.41 -3.83 94 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 36.80 -3.98 94 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 39.17 -3.18 96 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 40.01 -3.95 95 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.51 -4.05 95 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 43.04 -4.16 95 0 0 0
30MAR27 175.00 P 43.50 43.50 43.50 44.59 -4.47 95 1 15 -1
30MAR27 177.50 P 0.00 0.00 0.00 46.15 -4.21 95 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 47.74 -4.46 95 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 49.36 -4.47 96 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 50.99 -4.68 96 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 52.64 -4.68 96 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 54.17 -4.81 95 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 55.83 -4.81 95 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 57.65 -4.65 96 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.41 -4.66 96 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 61.06 -4.83 96 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 64.38 -5.16 96 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 67.71 -5.48 96 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 71.34 -5.51 96 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 74.99 -5.52 96 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.64 -5.54 96 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 82.30 -5.78 96 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 85.97 -6.06 96 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 89.64 -6.35 96 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 93.44 -6.51 96 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 97.39 -6.53 96 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 101.35 -6.54 96 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 105.32 -6.56 96 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 109.28 -6.78 96 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 113.25 -7.03 96 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 117.23 -7.27 96 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 121.22 -7.50 96 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 125.42 -7.53 96 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 129.63 -7.55 96 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 133.86 -7.56 96 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 138.08 -7.59 96 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.17 -0.91 97 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.94 -1.08 97 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.70 -1.26 97 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.59 -1.32 97 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.54 -1.31 97 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.48 -1.31 97 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.43 -1.31 97 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 16.38 -1.42 97 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.32 -1.61 97 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 18.28 -1.78 97 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 19.37 -1.83 97 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.51 -1.82 97 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.65 -1.82 97 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.78 -1.83 97 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.92 -1.84 97 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.06 -2.01 97 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.21 -2.19 97 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.35 -2.38 97 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 28.60 -2.47 97 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 29.93 -2.47 97 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.27 -2.46 97 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 32.60 -2.47 97 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.94 -2.47 97 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 35.27 -2.48 97 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.61 -2.64 97 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.95 -2.82 97 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.29 -3.00 97 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 40.64 -3.18 97 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.12 -3.12 97 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 43.65 -3.22 97 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 45.17 -3.23 97 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 46.70 -3.25 97 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 48.23 -3.33 97 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 49.79 -3.31 97 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 51.26 -3.51 97 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 52.84 -3.55 97 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 54.54 -3.41 97 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 55.89 -3.77 97 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 57.63 -4.17 97 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 58.98 -4.17 97 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 60.69 -4.09 97 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 62.40 -4.09 97 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 64.11 -4.09 97 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 65.82 -4.09 97 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 67.53 -4.10 97 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 69.24 -4.10 97 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 70.95 -4.11 97 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 74.38 -4.31 97 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 77.81 -4.63 97 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 81.26 -4.92 97 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 84.89 -5.04 97 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 88.64 -5.05 97 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 92.39 -5.06 97 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 96.14 -5.07 97 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 99.90 -5.10 97 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 103.66 -5.36 97 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 107.43 -5.63 97 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 111.21 -5.89 97 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 115.08 -6.06 97 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 119.12 -6.06 97 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 123.16 -6.08 97 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 127.21 -6.08 97 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 131.25 -6.10 97 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 135.30 -6.13 97 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 139.36 -6.33 97 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 143.42 -6.55 97 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 147.48 -6.78 97 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.12 -1.04 97 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.11 -1.04 97 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.11 -1.04 97 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.11 -1.04 97 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.12 -1.16 97 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 19.12 -1.34 97 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 20.16 -1.49 97 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 21.35 -1.49 97 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 22.54 -1.49 97 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.73 -1.49 97 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.93 -1.48 97 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 26.12 -1.49 97 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 27.32 -1.56 97 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 28.52 -1.75 97 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 29.72 -1.93 97 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 30.97 -2.06 97 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 32.36 -2.06 97 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 33.75 -2.05 97 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 35.14 -2.05 97 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 36.52 -2.06 97 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 37.91 -2.06 97 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 39.31 -2.05 97 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 40.70 -2.12 97 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 42.09 -2.30 97 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 43.49 -2.48 97 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 44.89 -2.65 97 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 46.36 -2.75 97 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 47.94 -3.71 97 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 49.52 -3.52 97 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 51.09 -3.57 97 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 52.67 -3.61 97 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 54.25 -3.62 97 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 55.83 -3.66 97 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 57.83 -3.32 98 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 59.46 -3.35 98 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 60.88 -3.61 98 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 62.51 -3.69 98 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 64.10 -3.78 98 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 65.74 -3.80 98 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 67.44 -3.87 98 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 69.07 -3.21 98 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 71.03 -3.00 98 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 72.76 -3.03 98 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 74.52 -3.02 98 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 76.28 -3.02 98 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 77.49 -3.57 97 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 79.25 -3.57 97 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 82.77 -3.58 97 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 86.29 -3.75 97 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 89.82 -4.04 97 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 93.35 -4.33 97 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 97.02 -4.49 97 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 100.85 -4.49 97 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 104.68 -4.49 97 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 108.51 -4.50 97 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 112.35 -4.51 97 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 116.19 -4.52 97 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 120.03 -4.64 97 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 123.88 -4.89 97 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 127.73 -5.14 97 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 131.60 -5.37 97 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 135.58 -5.50 97 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 139.69 -5.50 97 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 143.80 -5.50 97 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 147.90 -5.52 97 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 152.02 -5.52 97 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 156.13 -5.54 97 0 0 0
TOTAL PUT 1,684 10,609 +836
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$ 13.790
29SEP26 6.75 C 0.00 0.00 0.00 7.04 +0.37 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.79 +0.37 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.54 +0.37 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.29 +0.37 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.04 +0.37 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.79 +0.37 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.54 +0.37 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.29 +0.37 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.04 +0.37 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.79 +0.37 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.54 +0.37 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.29 +0.37 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.04 +0.37 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.79 +0.37 0 0 0 -113
29SEP26 10.50 C 0.00 0.00 0.00 3.29 +0.37 0 0 0 -110
29SEP26 11.00 C 0.00 0.00 0.00 2.79 +0.37 0 0 0 -49
29SEP26 11.50 C 0.00 0.00 0.00 2.29 +0.37 0 0 0 -109
29SEP26 12.00 C 0.00 0.00 0.00 1.79 +0.37 0 0 2 -417
29SEP26 12.50 C 0.00 0.00 0.00 1.29 +0.32 0 0 0 -110
29SEP26 13.00 C 0.94 0.94 0.80 0.89 +0.26 43 6 565 -1
29SEP26 13.50 C 0.39 0.55 0.39 0.55 +0.16 40 17 190 -15
29SEP26 14.00 C 0.34 0.35 0.34 0.35 +0.12 41 3 473 +3
29SEP26 14.50 C 0.17 0.22 0.16 0.21 +0.08 42 50 325 +40
29SEP26 15.00 C 0.15 0.15 0.15 0.12 +0.05 42 5 398 +5
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 264 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 5.79 +0.37 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.54 +0.37 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.29 +0.37 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.04 +0.37 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.79 +0.37 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.54 +0.37 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.29 +0.37 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.04 +0.37 0 0 0 -10
29OCT26 10.00 C 0.00 0.00 0.00 3.79 +0.37 0 0 0 -100
29OCT26 10.50 C 0.00 0.00 0.00 3.29 +0.37 0 0 0 -45
29OCT26 11.00 C 0.00 0.00 0.00 2.79 +0.37 0 0 0 -40
29OCT26 11.50 C 0.00 0.00 0.00 2.29 +0.35 0 0 0 -63
29OCT26 12.00 C 0.00 0.00 0.00 1.85 +0.36 42 0 108 0
29OCT26 12.50 C 0.00 0.00 0.00 1.48 +0.27 41 0 75 0
29OCT26 13.00 C 0.00 0.00 0.00 1.20 +0.29 43 0 230 0
29OCT26 13.50 C 0.73 0.77 0.73 0.88 +0.19 41 75 266 +75
29OCT26 14.00 C 0.64 0.68 0.64 0.65 +0.14 40 75 99 +75
29OCT26 14.50 C 0.48 0.53 0.48 0.49 +0.13 41 2 113 +2
29OCT26 15.00 C 0.00 0.00 0.00 0.37 +0.12 42 0 296 0
29OCT26 15.50 C 0.00 0.00 0.00 0.26 +0.09 42 0 17 0
29OCT26 16.00 C 0.00 0.00 0.00 0.18 +0.06 42 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.13 +0.05 42 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.09 +0.04 43 0 21 0
29OCT26 17.50 C 0.00 0.00 0.00 0.06 +0.03 43 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 5.29 +0.37 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 5.04 +0.37 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.79 +0.37 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.54 +0.37 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 4.29 +0.37 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 4.04 +0.37 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.79 +0.37 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.29 +0.37 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.81 +0.37 42 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.39 +0.33 42 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 2.02 +0.29 42 0 45 0
27NOV26 12.50 C 0.00 0.00 0.00 1.68 +0.26 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 1.36 +0.21 40 0 45 0
27NOV26 13.50 C 0.90 0.94 0.90 1.11 +0.19 41 60 135 +60
27NOV26 14.00 C 0.80 0.90 0.80 0.91 +0.17 42 68 90 +17
27NOV26 14.50 C 0.73 0.77 0.73 0.72 +0.14 42 30 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.58 +0.14 42 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.45 +0.11 42 0 33 0
27NOV26 16.00 C 0.00 0.00 0.00 0.35 +0.10 42 0 99 0
27NOV26 16.50 C 0.00 0.00 0.00 0.26 +0.07 42 0 2 0
27NOV26 17.00 C 0.00 0.00 0.00 0.20 +0.06 42 0 45 0
27NOV26 17.50 C 0.00 0.00 0.00 0.15 +0.05 42 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 6.54 +0.37 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 6.29 +0.37 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.04 +0.37 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.79 +0.37 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.54 +0.37 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.29 +0.37 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.04 +0.37 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.79 +0.37 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.54 +0.37 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.29 +0.37 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.04 +0.37 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.79 +0.36 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.33 +0.39 41 0 116 0
30DEC26 11.00 C 2.85 2.85 2.85 2.91 +0.37 41 2 300 -2
30DEC26 11.50 C 0.00 0.00 0.00 2.47 +0.27 38 0 408 0
30DEC26 12.00 C 0.00 0.00 0.00 2.20 +0.29 42 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.88 +0.26 41 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.59 +0.23 41 0 16 0
30DEC26 13.50 C 1.10 1.10 1.10 1.34 +0.20 41 12 65 +12
30DEC26 14.00 C 0.00 0.00 0.00 1.13 +0.18 42 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.93 +0.16 41 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.79 +0.16 42 0 118 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 +0.14 42 0 34 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 +0.12 42 0 91 0
30DEC26 16.50 C 0.00 0.00 0.00 0.43 +0.11 42 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.35 +0.09 42 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 +0.08 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 +0.06 42 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.18 +0.06 42 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 +0.04 42 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.03 42 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.03 42 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 5.79 +0.37 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.54 +0.33 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.29 +0.36 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.05 +0.31 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.79 +0.37 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.57 +0.35 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.36 +0.36 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.17 +0.35 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.96 +0.36 39 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 3.58 +0.35 40 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 3.20 +0.32 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.86 +0.32 39 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 2.52 +0.28 39 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 2.30 +0.25 41 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 2.03 +0.22 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.80 +0.21 41 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 1.59 +0.19 41 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 1.41 +0.19 42 0 34 0
30MAR27 15.00 C 0.00 0.00 0.00 1.25 +0.19 42 0 77 0
30MAR27 15.50 C 0.00 0.00 0.00 1.08 +0.16 42 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.94 +0.15 42 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.82 +0.14 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.71 +0.13 42 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 +0.11 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.53 +0.11 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 +0.08 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 +0.08 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 +0.07 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 +0.07 42 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 +0.03 41 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 5.86 +0.41 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.62 +0.30 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.40 +0.30 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.19 +0.37 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.01 +0.42 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.78 +0.39 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.58 +0.37 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.35 +0.31 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.16 +0.32 38 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 3.82 +0.32 39 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 3.47 +0.30 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.15 +0.27 39 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 2.88 +0.27 40 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 2.61 +0.25 40 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 2.35 +0.22 40 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 2.13 +0.21 40 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.94 +0.20 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.76 +0.19 41 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.60 +0.17 41 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.45 +0.16 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.25 +0.12 40 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 1.19 +0.14 42 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.05 +0.12 42 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.96 +0.12 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.85 +0.10 42 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.76 +0.09 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.69 +0.10 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.61 +0.08 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.54 +0.07 42 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.43 +0.06 42 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 5.02 +0.33 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.83 +0.32 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.65 +0.31 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.48 +0.31 41 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.14 +0.29 41 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.83 +0.40 41 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 3.42 +0.26 39 0 15 0
29SEP27 12.00 C 2.95 2.95 2.95 3.15 +0.26 39 2 17 +2
29SEP27 12.50 C 0.00 0.00 0.00 2.89 +0.23 40 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 2.66 +0.23 40 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.44 +0.21 40 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.24 +0.20 40 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.05 +0.19 40 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.88 +0.18 40 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.72 +0.17 40 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.58 +0.16 41 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 1.47 +0.15 41 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 1.35 +0.12 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.25 +0.17 42 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.16 +0.15 42 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.07 +0.13 42 0 0 0
TOTAL CALL 407 14,398 -893
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 129 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 123 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 216 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 198 0
29SEP26 11.50 P 0.03 0.03 0.03 0.02 -0.02 40 25 424 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 -0.04 41 0 188 0
29SEP26 12.50 P 0.18 0.18 0.14 0.14 -0.08 41 49 572 0
29SEP26 13.00 P 0.26 0.28 0.26 0.28 -0.12 41 122 847 +10
29SEP26 13.50 P 0.51 0.51 0.47 0.49 -0.19 41 7 607 0
29SEP26 14.00 P 0.76 0.76 0.76 0.78 -0.27 42 1 452 +1
29SEP26 14.50 P 0.00 0.00 0.00 1.12 -0.29 41 0 118 0
29SEP26 15.00 P 0.00 0.00 0.00 1.53 -0.38 41 0 288 0
29SEP26 15.50 P 0.00 0.00 0.00 1.98 -0.42 41 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 2.53 -0.37 57 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 3.01 -0.39 61 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 3.50 -0.42 66 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.99 -0.39 70 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 4.51 -0.36 80 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.98 -0.43 79 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.48 -0.42 84 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.97 -0.43 86 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.54 -0.36 109 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.49 -0.42 107 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.54 -0.37 129 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.47 -0.41 116 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 76 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 72 0
29OCT26 11.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 82 0
29OCT26 11.50 P 0.00 0.00 0.00 0.13 -0.04 41 0 128 0
29OCT26 12.00 P 0.25 0.25 0.22 0.22 -0.07 41 10 271 0
29OCT26 12.50 P 0.33 0.33 0.33 0.36 -0.09 41 1 165 +1
29OCT26 13.00 P 0.00 0.00 0.00 0.54 -0.12 41 0 161 0
29OCT26 13.50 P 0.00 0.00 0.00 0.77 -0.17 41 0 51 0
29OCT26 14.00 P 0.00 0.00 0.00 1.07 -0.20 42 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 1.39 -0.22 42 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 1.75 -0.32 42 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 2.21 -0.29 46 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.65 -0.31 48 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.09 -0.34 48 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.59 -0.35 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.05 -0.37 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.55 -0.38 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.03 -0.38 60 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
27NOV26 9.75 P 0.07 0.07 0.07 0.04 -0.01 42 1 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 17 0
27NOV26 11.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 33 0
27NOV26 11.50 P 0.00 0.00 0.00 0.25 -0.06 41 0 34 0
27NOV26 12.00 P 0.37 0.37 0.37 0.38 -0.07 41 60 119 +60
27NOV26 12.50 P 0.53 0.53 0.53 0.54 -0.09 41 30 133 +30
27NOV26 13.00 P 0.73 0.74 0.73 0.73 -0.14 41 19 130 +10
27NOV26 13.50 P 0.00 0.00 0.00 0.97 -0.17 41 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 1.26 -0.20 41 0 45 0
27NOV26 14.50 P 1.60 1.60 1.60 1.58 -0.26 42 15 46 +15
27NOV26 15.00 P 0.00 0.00 0.00 1.92 -0.31 41 0 15 0
27NOV26 15.50 P 2.43 2.43 2.43 2.30 -0.34 42 15 15 +15
27NOV26 16.00 P 0.00 0.00 0.00 2.78 -0.29 46 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.21 -0.31 47 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.67 -0.32 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.11 -0.37 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.61 -0.35 52 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.08 -0.36 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 0.00 42 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 0.00 42 0 37 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.01 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.02 42 0 21 0
30DEC26 10.00 P 0.14 0.14 0.14 0.12 -0.02 42 15 90 0
30DEC26 10.50 P 0.20 0.20 0.20 0.18 -0.02 42 15 222 +3
30DEC26 11.00 P 0.25 0.26 0.25 0.26 -0.04 41 45 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.38 -0.05 41 0 439 0
30DEC26 12.00 P 0.55 0.55 0.55 0.52 -0.07 41 2 3,410 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 -0.10 41 0 199 0
30DEC26 13.00 P 0.00 0.00 0.00 0.90 -0.12 41 0 75 0
30DEC26 13.50 P 0.00 0.00 0.00 1.16 -0.14 41 0 21 0
30DEC26 14.00 P 0.00 0.00 0.00 1.45 -0.17 42 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.76 -0.22 42 0 56 0
30DEC26 15.00 P 2.39 2.39 2.39 2.16 -0.20 44 15 53 +15
30DEC26 15.50 P 0.00 0.00 0.00 2.53 -0.24 44 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 2.92 -0.27 45 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 3.34 -0.28 46 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.77 -0.30 47 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.23 -0.31 48 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.69 -0.33 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.16 -0.33 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.64 -0.31 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.10 -0.33 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.58 -0.32 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.54 -0.37 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.54 -0.37 61 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.47 -0.41 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 -0.01 42 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 -0.01 42 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.11 -0.01 42 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 -0.02 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 -0.03 41 0 32 0
30MAR27 10.00 P 0.29 0.29 0.29 0.27 -0.04 41 2 34 0
30MAR27 10.50 P 0.40 0.40 0.40 0.37 -0.05 41 15 42 +15
30MAR27 11.00 P 0.53 0.53 0.53 0.49 -0.06 40 4 63 0
30MAR27 11.50 P 0.68 0.68 0.68 0.64 -0.07 40 1 88 +1
30MAR27 12.00 P 0.00 0.00 0.00 0.81 -0.10 40 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 -0.10 40 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 1.25 -0.12 40 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 1.51 -0.14 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.80 -0.16 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.10 -0.21 41 0 0 0
30MAR27 15.00 P 2.68 2.68 2.68 2.51 -0.19 43 10 30 +10
30MAR27 15.50 P 0.00 0.00 0.00 2.86 -0.22 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.23 -0.24 43 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 3.62 -0.25 44 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.03 -0.26 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.45 -0.28 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.89 -0.29 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.33 -0.31 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.79 -0.31 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.22 -0.35 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.68 -0.35 48 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.63 -0.33 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.56 -0.36 50 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 9.53 -0.38 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.12 -0.03 41 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.15 -0.03 42 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.18 -0.03 42 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.22 -0.03 42 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.26 -0.03 42 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.30 -0.04 42 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.35 -0.04 42 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.41 -0.02 42 0 21 0
29JUN27 10.00 P 0.49 0.49 0.49 0.46 -0.04 42 3 6 +3
29JUN27 10.50 P 0.00 0.00 0.00 0.58 -0.06 41 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.73 -0.07 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.93 -0.09 42 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.14 -0.07 42 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.37 -0.09 42 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.56 -0.11 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 1.79 -0.22 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.15 -0.18 42 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 2.46 -0.20 42 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.81 -0.20 43 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.16 -0.22 43 0 15 0
29JUN27 16.00 P 3.55 3.55 3.55 3.52 -0.24 44 4 4 0
29JUN27 16.50 P 0.00 0.00 0.00 3.90 -0.24 44 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 4.28 -0.27 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.69 -0.28 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.10 -0.29 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.53 -0.30 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.97 -0.31 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.42 -0.30 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.86 -0.31 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.76 -0.31 48 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.44 -0.04 42 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.49 -0.06 42 0 0 0
29SEP27 9.75 P 0.56 0.56 0.56 0.56 -0.06 42 2 17 +2
29SEP27 10.00 P 0.00 0.00 0.00 0.63 -0.06 42 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.78 -0.08 42 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.96 -0.09 42 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.15 -0.10 42 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.38 -0.10 42 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 1.61 -0.13 42 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 1.87 -0.13 42 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 2.13 -0.16 42 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 2.43 -0.17 43 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 2.74 -0.18 43 0 45 0
29SEP27 15.00 P 3.12 3.12 3.12 3.06 -0.20 43 5 5 +5
29SEP27 15.50 P 0.00 0.00 0.00 3.41 -0.20 43 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.75 -0.23 43 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.13 -0.23 44 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.51 -0.23 44 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.90 -0.25 44 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.31 -0.26 45 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.72 -0.27 45 0 0 0
TOTAL PUT 493 16,969 +196
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$ 10.700
29SEP26 6.75 C 0.00 0.00 0.00 3.96 -0.44 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.71 -0.44 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.46 -0.44 0 0 0 0
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 2.22 -0.43 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.97 -0.44 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.72 -0.44 35 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.48 -0.43 36 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.25 -0.42 37 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 1.03 -0.40 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.83 -0.38 37 0 57 0
29SEP26 10.50 C 0.52 0.52 0.46 0.48 -0.32 36 142 240 +93
29SEP26 11.00 C 0.28 0.28 0.28 0.25 -0.22 36 1 749 0
29SEP26 11.50 C 0.17 0.17 0.13 0.12 -0.13 37 7 440 +2
29SEP26 12.00 C 0.06 0.06 0.06 0.05 -0.07 38 93 717 +3
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.03 39 0 841 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 983 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 147 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 117 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 124 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 137 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.98 -0.44 48 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.73 -0.44 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.48 -0.44 30 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.23 -0.44 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.99 -0.43 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.74 -0.44 36 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.50 -0.43 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.26 -0.43 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.02 -0.43 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.80 -0.41 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.58 -0.40 36 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.38 -0.38 37 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.18 -0.37 36 0 218 0
29OCT26 10.00 C 0.97 1.00 0.97 1.00 -0.35 36 51 59 +30
29OCT26 10.50 C 0.00 0.00 0.00 0.69 -0.31 35 0 102 0
29OCT26 11.00 C 0.00 0.00 0.00 0.47 -0.21 36 0 31 0
29OCT26 11.50 C 0.27 0.27 0.27 0.31 -0.16 37 2 101 0
29OCT26 12.00 C 0.19 0.19 0.19 0.19 -0.10 37 1 474 0
29OCT26 12.50 C 0.15 0.15 0.15 0.11 -0.08 37 6 1,222 0
29OCT26 13.00 C 0.00 0.00 0.00 0.06 -0.06 36 0 496 0
29OCT26 13.50 C 0.07 0.07 0.06 0.04 -0.03 38 45 520 +45
29OCT26 14.00 C 0.05 0.05 0.05 0.02 -0.02 38 16 166 -16
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 3.02 -0.43 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.78 -0.43 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.55 -0.42 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.33 -0.41 38 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.11 -0.40 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.90 -0.39 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.70 -0.38 38 0 0 0
27NOV26 9.50 C 1.49 1.49 1.49 1.49 -0.38 36 6 6 +6
27NOV26 9.75 C 0.00 0.00 0.00 1.33 -0.35 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 1.17 -0.33 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.87 -0.30 37 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 0.65 -0.23 37 0 44 0
27NOV26 11.50 C 0.00 0.00 0.00 0.47 -0.18 38 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 0.34 -0.13 38 0 260 0
27NOV26 12.50 C 0.00 0.00 0.00 0.23 -0.12 38 0 185 0
27NOV26 13.00 C 0.00 0.00 0.00 0.16 -0.09 38 0 413 0
27NOV26 13.50 C 0.00 0.00 0.00 0.11 -0.06 38 0 370 0
27NOV26 14.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 402 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.02 -0.44 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.78 -0.43 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.54 -0.43 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.30 -0.43 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.07 -0.42 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.84 -0.42 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.62 -0.41 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.40 -0.40 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.20 -0.39 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.00 -0.38 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.81 -0.37 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.63 -0.35 37 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.47 -0.33 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.31 -0.32 37 0 0 0
30DEC26 10.50 C 1.17 1.17 1.09 1.03 -0.29 37 2 101 +1
30DEC26 11.00 C 0.00 0.00 0.00 0.81 -0.23 38 0 180 0
30DEC26 11.50 C 0.00 0.00 0.00 0.62 -0.19 38 0 80 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 -0.15 38 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 0.36 -0.12 38 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 -0.11 38 0 191 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 -0.09 38 0 690 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 -0.06 38 0 241 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.05 38 0 160 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 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 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 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 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.10 -0.43 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.86 -0.44 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.64 -0.42 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.41 -0.43 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.20 -0.42 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.99 -0.41 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.78 -0.41 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.59 -0.39 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.40 -0.39 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.22 -0.38 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.04 -0.37 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.88 -0.36 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.73 -0.34 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.58 -0.34 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.32 -0.31 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.09 -0.28 36 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.90 -0.25 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 -0.22 36 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 -0.20 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 -0.18 35 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 -0.15 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 -0.13 35 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.11 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 -0.09 36 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.08 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 -0.06 36 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.05 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.19 -0.43 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.97 -0.43 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.76 -0.42 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.55 -0.41 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.34 -0.42 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.15 -0.40 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.96 -0.40 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.78 -0.39 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.60 -0.38 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.43 -0.38 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.27 -0.37 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.12 -0.35 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.97 -0.35 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.84 -0.33 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.58 -0.32 36 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.36 -0.29 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.16 -0.27 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.99 -0.24 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.84 -0.22 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.71 -0.20 36 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.60 -0.18 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.50 -0.16 35 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.42 -0.15 36 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.35 -0.13 35 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.30 -0.11 36 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.25 -0.10 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.21 -0.08 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.17 -0.08 35 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.13 - 36 0 0 -
29SEP27 8.50 C 0.00 0.00 0.00 2.95 -0.39 35 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.79 -0.38 36 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.63 -0.37 36 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.48 -0.36 36 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.33 -0.36 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.19 -0.35 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.06 -0.34 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.81 -0.32 36 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.59 -0.30 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.39 -0.29 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.22 -0.26 36 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.06 -0.25 36 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.93 -0.22 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.81 -0.20 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.70 -0.19 36 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.61 -0.17 36 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.53 -0.15 36 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.45 -0.15 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.39 -0.13 35 0 0 0
TOTAL CALL 372 14,750 +164
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 40 0
29SEP26 9.75 P 0.05 0.07 0.05 0.07 +0.04 38 232 176 +134
29SEP26 10.00 P 0.11 0.12 0.11 0.12 +0.07 38 75 351 +57
29SEP26 10.50 P 0.24 0.24 0.24 0.28 +0.14 38 2 195 0
29SEP26 11.00 P 0.50 0.50 0.50 0.54 +0.22 37 2 462 0
29SEP26 11.50 P 0.86 0.86 0.85 0.90 +0.30 37 7 1,172 -7
29SEP26 12.00 P 0.00 0.00 0.00 1.33 +0.37 36 0 378 0
29SEP26 12.50 P 0.00 0.00 0.00 1.81 +0.42 39 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 2.30 +0.43 0 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.80 +0.44 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.30 +0.44 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.80 +0.44 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.30 +0.44 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.80 +0.44 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.30 +0.44 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.80 +0.44 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.30 +0.44 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.80 +0.44 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.30 +0.44 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.80 +0.44 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.30 +0.44 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.80 +0.44 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.30 +0.44 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.30 +0.44 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.30 +0.44 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.30 +0.44 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.30 +0.44 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.30 +0.44 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.30 +0.44 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.30 +0.44 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.30 +0.44 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.30 +0.44 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 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 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.04 +0.02 37 0 15 0
29OCT26 9.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 90 0
29OCT26 9.25 P 0.00 0.00 0.00 0.10 +0.04 37 0 152 0
29OCT26 9.50 P 0.15 0.15 0.15 0.14 +0.06 37 5 289 +5
29OCT26 9.75 P 0.00 0.00 0.00 0.20 +0.08 37 0 143 0
29OCT26 10.00 P 0.28 0.28 0.28 0.28 +0.11 37 6 100 +4
29OCT26 10.50 P 0.00 0.00 0.00 0.47 +0.15 37 0 265 0
29OCT26 11.00 P 0.00 0.00 0.00 0.73 +0.20 36 0 529 0
29OCT26 11.50 P 0.00 0.00 0.00 1.07 +0.27 37 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 1.44 +0.29 36 0 60 0
29OCT26 12.50 P 0.00 0.00 0.00 1.87 +0.36 36 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.33 +0.40 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.81 +0.42 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.30 +0.43 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.80 +0.44 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.30 +0.44 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.80 +0.44 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.30 +0.44 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.80 +0.44 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.30 +0.44 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.05 +0.02 38 0 5 0
27NOV26 8.50 P 0.10 0.10 0.10 0.08 +0.03 39 10 70 +10
27NOV26 8.75 P 0.13 0.13 0.13 0.11 +0.04 38 10 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.14 +0.05 38 0 16 0
27NOV26 9.25 P 0.00 0.00 0.00 0.19 +0.06 38 0 124 0
27NOV26 9.50 P 0.00 0.00 0.00 0.26 +0.08 38 0 43 0
27NOV26 9.75 P 0.00 0.00 0.00 0.33 +0.10 38 0 334 0
27NOV26 10.00 P 0.41 0.41 0.41 0.42 +0.12 38 22 251 +22
27NOV26 10.50 P 0.00 0.00 0.00 0.62 +0.15 37 0 543 0
27NOV26 11.00 P 0.00 0.00 0.00 0.89 +0.20 38 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.20 +0.24 37 0 79 0
27NOV26 12.00 P 1.60 1.60 1.60 1.60 +0.33 40 6 23 +5
27NOV26 12.50 P 0.00 0.00 0.00 1.97 +0.33 38 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.40 +0.37 38 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 2.85 +0.39 38 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.32 +0.41 37 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.81 +0.43 39 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.30 +0.43 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.80 +0.44 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.30 +0.44 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.80 +0.44 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.30 +0.44 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 +0.03 38 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.13 +0.04 38 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.17 +0.05 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 +0.06 38 0 75 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 +0.08 38 0 187 0
30DEC26 9.50 P 0.00 0.00 0.00 0.36 +0.09 38 0 418 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 +0.12 38 0 240 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 +0.13 38 0 165 0
30DEC26 10.50 P 0.00 0.00 0.00 0.75 +0.15 37 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.01 +0.19 37 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 1.32 +0.24 37 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 1.67 +0.27 37 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.06 +0.31 38 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 2.47 +0.34 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.90 +0.36 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.36 +0.39 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.83 +0.40 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.31 +0.42 38 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.80 +0.43 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.30 +0.44 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.80 +0.44 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.30 +0.44 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.80 +0.44 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.30 +0.44 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.80 +0.44 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.30 +0.44 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.80 +0.44 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.30 +0.44 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.30 +0.44 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.30 +0.44 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.30 +0.44 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.30 +0.44 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.30 +0.44 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.12 +0.02 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.20 +0.04 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.25 +0.05 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 +0.06 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 +0.06 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.45 +0.08 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.53 +0.08 36 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 +0.10 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.74 +0.13 36 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 0.96 +0.14 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.23 +0.17 36 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.53 +0.19 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.86 +0.22 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.22 +0.25 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.61 +0.28 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.02 +0.30 35 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.45 +0.33 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.90 +0.35 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.36 +0.37 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.83 +0.39 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.31 +0.40 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.80 +0.42 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.30 +0.43 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.80 +0.44 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.30 +0.44 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 7.80 +0.44 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.30 +0.44 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.80 +0.44 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.30 +0.44 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.17 +0.03 36 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.26 +0.04 36 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.31 +0.04 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.38 +0.05 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.45 +0.06 36 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.53 +0.07 36 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.61 +0.08 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.70 +0.08 35 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.81 +0.11 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.91 +0.10 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.15 +0.13 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.43 +0.16 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.72 +0.17 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.05 +0.21 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.40 +0.23 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.77 +0.25 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.16 +0.28 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.57 +0.29 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.00 +0.32 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.44 +0.34 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.89 +0.36 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.35 +0.37 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.83 +0.39 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.31 +0.40 36 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.43 - 36 0 0 -
29SEP27 8.50 P 0.00 0.00 0.00 0.49 +0.05 35 0 1 0
29SEP27 8.75 P 0.00 0.00 0.00 0.58 +0.07 36 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.66 +0.07 36 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.75 +0.07 36 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.85 +0.09 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.96 +0.10 36 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.07 +0.10 36 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.32 +0.13 36 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.59 +0.15 36 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.88 +0.16 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.21 +0.20 36 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.54 +0.20 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.91 +0.24 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.29 +0.25 36 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.69 +0.28 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.10 +0.29 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.52 +0.31 35 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.96 +0.32 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.41 +0.34 35 0 0 0
TOTAL PUT 377 8,347 +230
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$ 163.200
11SEP26 130.00 C 0.00 0.00 0.00 33.22 +3.18 0 0 0 0
11SEP26 131.00 C 0.00 0.00 0.00 32.22 +3.18 0 0 0 0
11SEP26 132.00 C 0.00 0.00 0.00 31.22 +3.18 0 0 0 0
11SEP26 133.00 C 0.00 0.00 0.00 30.22 +3.17 0 0 0 0
11SEP26 134.00 C 0.00 0.00 0.00 29.22 +3.17 0 0 0 0
11SEP26 135.00 C 0.00 0.00 0.00 28.22 +3.16 0 0 0 0
11SEP26 136.00 C 0.00 0.00 0.00 27.22 +3.15 0 0 0 0
11SEP26 137.00 C 0.00 0.00 0.00 26.22 +3.14 0 0 0 0
11SEP26 138.00 C 0.00 0.00 0.00 25.23 +3.13 81 0 0 0
11SEP26 139.00 C 0.00 0.00 0.00 24.23 +3.11 77 0 0 0
11SEP26 140.00 C 0.00 0.00 0.00 23.23 +3.08 74 0 0 0
11SEP26 141.00 C 0.00 0.00 0.00 22.24 +3.06 78 0 25 0
11SEP26 142.00 C 0.00 0.00 0.00 21.24 +3.02 75 0 0 0
11SEP26 143.00 C 0.00 0.00 0.00 20.25 +2.97 75 0 15 0
11SEP26 144.00 C 0.00 0.00 0.00 19.26 +2.92 75 0 0 0
11SEP26 145.00 C 19.90 19.90 19.90 18.28 +2.86 76 1 8 -1
11SEP26 146.00 C 0.00 0.00 0.00 17.30 +2.79 75 0 22 0
11SEP26 147.00 C 0.00 0.00 0.00 16.33 +2.71 75 0 22 0
11SEP26 148.00 C 17.00 17.00 17.00 15.37 +2.62 76 1 10 0
11SEP26 149.00 C 0.00 0.00 0.00 14.42 +2.52 76 0 15 0
11SEP26 150.00 C 0.00 0.00 0.00 13.48 +2.40 75 0 19 0
11SEP26 152.50 C 0.00 0.00 0.00 11.21 +2.10 75 0 66 0
11SEP26 155.00 C 0.00 0.00 0.00 9.29 +1.96 82 0 23 0
11SEP26 157.50 C 0.00 0.00 0.00 7.38 +1.59 81 0 19 0
11SEP26 160.00 C 4.45 4.45 4.45 5.63 +1.14 79 4 12 -1
11SEP26 162.50 C 0.00 0.00 0.00 4.15 +0.77 78 0 9 0
11SEP26 165.00 C 3.00 3.00 2.40 2.95 +0.39 77 22 122 +3
11SEP26 167.50 C 2.37 2.37 2.37 2.02 +0.19 77 10 31 +10
11SEP26 170.00 C 1.63 2.26 1.63 1.33 +0.05 77 13 266 0
11SEP26 172.50 C 0.00 0.00 0.00 0.84 -0.03 76 0 2 0
11SEP26 175.00 C 0.00 0.00 0.00 0.51 -0.07 76 0 20 0
11SEP26 177.50 C 0.00 0.00 0.00 0.30 -0.07 76 0 31 0
11SEP26 180.00 C 0.45 0.53 0.45 0.17 -0.07 76 5 48 -3
11SEP26 182.50 C 0.34 0.34 0.34 0.09 -0.06 76 1 66 0
11SEP26 185.00 C 0.00 0.00 0.00 0.05 -0.04 77 0 148 0
11SEP26 187.50 C 0.20 0.20 0.20 0.03 -0.02 78 15 63 +15
11SEP26 190.00 C 0.00 0.00 0.00 0.02 -0.01 81 0 64 0
11SEP26 192.50 C 0.10 0.10 0.10 0.01 -0.01 81 81 348 -48
11SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 75 0
11SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 92 0 48 0
11SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
11SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
11SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
11SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
11SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
11SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 29.96 +2.59 86 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 28.61 +2.96 71 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 27.66 +2.18 71 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 26.72 +2.89 71 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 25.80 +2.18 71 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 24.87 +2.82 71 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 23.96 +2.78 71 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 23.06 +2.73 71 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 22.18 +2.70 71 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 21.30 +2.64 71 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 20.44 +2.59 71 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 19.59 +2.54 71 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 18.75 +2.48 71 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 17.94 +2.42 71 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 17.13 +2.36 71 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 16.35 +2.30 71 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 15.58 +2.23 71 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 13.75 +1.97 71 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 12.24 +2.16 73 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 10.50 +1.78 71 0 1 0
18SEP26 160.00 C 0.00 0.00 0.00 9.28 +1.78 74 0 1 0
18SEP26 162.50 C 7.78 9.30 7.40 7.94 +1.52 73 160 160 +160
18SEP26 165.00 C 6.10 6.10 6.10 6.73 +1.26 73 2 16 +2
18SEP26 167.50 C 5.69 5.69 5.69 5.66 +1.06 73 6 7 +6
18SEP26 170.00 C 5.50 5.50 5.50 4.73 +0.91 72 1 22 +1
18SEP26 172.50 C 0.00 0.00 0.00 3.91 +0.77 72 0 15 0
18SEP26 175.00 C 2.70 3.93 2.70 3.21 +0.65 72 9 11 +5
18SEP26 177.50 C 0.00 0.00 0.00 2.62 +0.54 72 0 0 0
18SEP26 180.00 C 2.00 2.00 2.00 2.11 +0.44 72 9 9 +9
18SEP26 182.50 C 0.00 0.00 0.00 1.70 +0.36 72 0 0 0
18SEP26 185.00 C 1.55 2.05 1.55 1.35 +0.29 72 26 45 +18
18SEP26 187.50 C 1.35 1.35 1.35 1.07 +0.24 72 15 103 +15
18SEP26 190.00 C 0.87 1.47 0.87 0.84 +0.19 72 16 56 +16
18SEP26 192.50 C 0.00 0.00 0.00 0.65 +0.14 71 0 40 0
18SEP26 195.00 C 0.55 0.99 0.55 0.50 +0.11 71 103 202 +100
18SEP26 197.50 C 0.62 0.73 0.62 0.39 +0.09 72 100 210 +100
18SEP26 200.00 C 0.00 0.00 0.00 0.29 +0.06 71 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.22 +0.05 71 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.17 +0.04 71 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 0.13 +0.03 72 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.10 +0.02 72 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.07 +0.01 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 98.31 +3.20 116 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 95.81 +3.19 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 93.32 +3.20 111 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 90.82 +3.19 85 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 88.32 +3.19 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 85.83 +3.20 92 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 83.33 +3.19 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 80.84 +3.20 89 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 78.34 +3.19 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 75.84 +3.19 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.35 +3.19 72 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 70.85 +3.19 0 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 68.36 +3.19 70 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 65.86 +3.19 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 63.37 +3.19 66 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 60.88 +3.19 68 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.39 +3.18 67 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 55.90 +3.17 66 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.41 +3.15 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 50.94 +3.14 66 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 48.47 +2.32 65 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 46.55 +3.01 88 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 43.84 +2.52 76 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 41.39 +2.65 74 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 39.49 +2.61 83 0 366 0
29SEP26 127.50 C 0.00 0.00 0.00 36.57 +2.60 69 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 34.77 +2.58 78 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 31.93 +2.87 67 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 29.59 +2.66 65 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 27.42 +2.55 65 0 55 0
29SEP26 140.00 C 0.00 0.00 0.00 25.33 +2.44 65 0 181 0
29SEP26 142.50 C 0.00 0.00 0.00 23.31 +1.69 65 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 21.38 +2.20 65 0 62 0
29SEP26 147.50 C 0.00 0.00 0.00 19.53 +1.54 65 0 52 0
29SEP26 150.00 C 18.60 18.60 18.60 17.77 +1.93 65 1 1,395 -1
29SEP26 152.50 C 0.00 0.00 0.00 16.11 +1.80 65 0 120 0
29SEP26 155.00 C 0.00 0.00 0.00 14.54 +1.65 65 0 82 0
29SEP26 157.50 C 0.00 0.00 0.00 13.08 +1.55 65 0 69 0
29SEP26 160.00 C 11.72 12.00 11.72 11.83 +1.49 66 17 247 -17
29SEP26 162.50 C 0.00 0.00 0.00 10.61 +1.48 66 0 69 0
29SEP26 165.00 C 0.00 0.00 0.00 9.50 +1.24 66 0 288 0
29SEP26 167.50 C 7.00 8.00 7.00 8.48 +1.11 67 4 1,172 -1
29SEP26 170.00 C 0.00 0.00 0.00 7.48 +0.93 67 0 1,148 0
29SEP26 172.50 C 0.00 0.00 0.00 6.58 +0.83 66 0 447 0
29SEP26 175.00 C 5.60 6.27 5.60 5.76 +0.73 66 3 1,088 +3
29SEP26 177.50 C 6.14 6.14 6.14 5.03 +0.64 66 1 788 0
29SEP26 180.00 C 3.50 5.51 3.50 4.37 +0.55 66 26 204 +4
29SEP26 182.50 C 0.00 0.00 0.00 3.79 +0.48 66 0 219 0
29SEP26 185.00 C 0.00 0.00 0.00 3.27 +0.41 66 0 361 0
29SEP26 187.50 C 0.00 0.00 0.00 2.81 +0.35 66 0 107 0
29SEP26 190.00 C 3.00 3.20 3.00 2.41 +0.30 66 5 948 0
29SEP26 192.50 C 0.00 0.00 0.00 2.06 +0.25 66 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 1.76 +0.22 66 0 112 0
29SEP26 197.50 C 0.00 0.00 0.00 1.49 +0.17 66 0 113 0
29SEP26 200.00 C 1.26 1.26 1.26 1.26 +0.14 66 1 175 0
29SEP26 205.00 C 1.27 1.27 1.27 0.90 +0.10 66 5 243 +5
29SEP26 210.00 C 0.00 0.00 0.00 0.63 +0.06 65 0 81 0
29SEP26 215.00 C 0.00 0.00 0.00 0.44 +0.04 65 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.30 +0.02 65 0 261 0
29SEP26 225.00 C 0.00 0.00 0.00 0.21 +0.02 66 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.14 +0.01 65 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.10 +0.01 66 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.07 +0.01 66 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.05 +0.01 67 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.03 0.00 66 0 150 0
29SEP26 255.00 C 0.00 0.00 0.00 0.02 0.00 66 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 69 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 76 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 78 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 82 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 98.47 +3.20 71 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 95.98 +3.19 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 93.49 +3.19 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 91.00 +3.19 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 88.51 +3.19 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 86.03 +3.19 67 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 83.54 +3.19 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 81.06 +3.19 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 78.58 +3.18 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 76.10 +3.17 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 73.63 +3.17 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 71.16 +3.15 64 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 68.70 +3.14 64 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 66.26 +3.13 64 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 63.83 +2.49 64 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 61.56 +2.52 69 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 59.14 +2.83 68 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 56.72 +1.89 66 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 54.32 +2.36 65 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 51.95 +2.34 64 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 50.31 +2.67 73 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 48.10 +2.73 72 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 45.69 +2.53 69 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 43.47 +2.44 68 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 40.77 +1.96 63 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 38.66 +2.21 63 0 46 0
29OCT26 130.00 C 0.00 0.00 0.00 36.80 +2.31 64 0 280 0
29OCT26 132.50 C 0.00 0.00 0.00 34.80 +2.36 64 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 33.04 +2.28 65 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 31.04 +1.79 64 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 29.26 +1.62 64 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 27.53 +2.12 64 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 25.87 +1.32 64 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 24.28 +1.27 64 0 22 0
29OCT26 150.00 C 0.00 0.00 0.00 22.75 +1.23 64 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 21.29 +1.18 64 0 53 0
29OCT26 155.00 C 0.00 0.00 0.00 19.90 +1.13 64 0 88 0
29OCT26 157.50 C 17.66 17.66 17.66 18.58 +1.48 64 4 67 0
29OCT26 160.00 C 0.00 0.00 0.00 17.45 +1.52 65 0 1,317 0
29OCT26 162.50 C 0.00 0.00 0.00 16.31 +1.44 65 0 17 0
29OCT26 165.00 C 16.50 16.50 16.25 15.24 +1.37 65 300 534 +275
29OCT26 167.50 C 0.00 0.00 0.00 14.22 +1.17 65 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 13.27 +1.21 65 0 80 0
29OCT26 172.50 C 0.00 0.00 0.00 12.33 +1.14 65 0 19 0
29OCT26 175.00 C 0.00 0.00 0.00 11.42 +1.07 65 0 172 0
29OCT26 177.50 C 0.00 0.00 0.00 10.56 +1.00 65 0 12 0
29OCT26 180.00 C 0.00 0.00 0.00 9.75 +0.93 65 0 61 0
29OCT26 182.50 C 9.40 9.40 9.40 8.99 +0.86 65 1 14 +1
29OCT26 185.00 C 7.80 7.80 7.80 8.29 +0.80 65 4 6 -4
27NOV26 95.00 C 0.00 0.00 0.00 69.78 +2.48 73 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 67.40 +2.46 71 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 64.72 +1.83 66 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 63.39 +2.88 77 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 61.11 +2.79 75 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 57.78 +2.04 64 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 55.53 +1.86 63 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 53.32 +2.02 63 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 51.16 +2.38 63 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 49.04 +1.70 63 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 46.97 +1.31 63 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 45.55 +2.16 66 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 43.55 +2.05 66 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 41.67 +1.96 66 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 39.80 +2.27 66 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 37.99 +2.25 66 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 36.47 +1.84 67 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 34.84 +2.72 67 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 32.82 +1.67 65 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 31.21 +1.43 65 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 29.72 +1.44 65 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 28.13 +1.30 65 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 26.71 +1.27 65 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 25.35 +1.24 65 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 24.04 +1.21 65 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 22.79 +1.59 65 0 45 0
27NOV26 160.00 C 19.99 19.99 19.99 21.58 +1.68 65 8 246 0
27NOV26 162.50 C 0.00 0.00 0.00 20.57 +1.71 65 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 19.51 +1.63 65 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 18.50 +1.56 65 0 100 0
27NOV26 170.00 C 0.00 0.00 0.00 17.55 +1.54 66 0 1,160 0
27NOV26 172.50 C 0.00 0.00 0.00 16.63 +1.31 66 0 15 0
27NOV26 175.00 C 0.00 0.00 0.00 15.86 +1.42 66 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 14.95 +1.37 66 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 14.11 +1.30 66 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 12.78 +0.72 64 0 2 0
27NOV26 185.00 C 0.00 0.00 0.00 12.16 +1.15 65 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 98.85 +3.18 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 96.40 +3.19 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 93.95 +3.18 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 91.51 +3.17 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 89.09 +3.18 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 86.67 +3.17 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 84.27 +2.16 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 83.10 +4.37 84 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 80.86 +4.49 84 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 78.41 +2.47 81 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 75.73 +2.98 76 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 73.55 +3.50 76 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 70.97 +2.75 72 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 68.91 +3.00 73 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 66.64 +3.39 71 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 64.30 +3.53 70 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 62.16 +2.42 69 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 60.02 +3.21 69 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 57.89 +2.63 68 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 55.72 +2.33 67 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 52.34 +1.44 59 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 52.33 +2.54 69 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 49.73 +2.14 66 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 47.65 +2.34 65 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 45.86 +1.52 65 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 44.03 +2.23 64 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 42.20 +1.36 64 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 40.52 +1.36 64 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 39.27 +1.73 65 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 37.27 +1.63 64 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 35.80 +2.05 64 0 321 0
30DEC26 142.50 C 34.00 34.00 34.00 34.94 +1.98 66 1 25 0
30DEC26 145.00 C 0.00 0.00 0.00 33.20 +1.67 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 31.50 +1.34 64 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 30.03 +1.67 64 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 28.99 +1.84 64 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 28.22 +2.48 66 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 26.57 +2.16 65 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 24.96 +1.61 63 0 92 0
30DEC26 162.50 C 0.00 0.00 0.00 24.48 +2.14 65 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 23.46 +2.09 65 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 22.58 +2.14 66 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 21.51 +1.96 65 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 20.60 +1.90 66 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 19.77 +1.89 66 0 64 0
30DEC26 177.50 C 0.00 0.00 0.00 18.86 +1.76 66 0 105 0
30DEC26 180.00 C 0.00 0.00 0.00 17.99 +1.66 66 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 17.02 +1.48 65 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 16.22 +1.43 65 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 14.86 +0.79 63 0 53 0
30DEC26 190.00 C 14.00 14.00 14.00 14.85 +1.46 65 1 21 +1
30DEC26 192.50 C 0.00 0.00 0.00 14.15 +1.42 65 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 13.47 +1.36 65 0 112 0
30DEC26 197.50 C 0.00 0.00 0.00 12.46 +0.95 64 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 11.86 +0.92 64 0 348 0
30DEC26 205.00 C 0.00 0.00 0.00 10.74 +0.86 64 0 30 0
30DEC26 210.00 C 12.97 12.97 12.97 9.73 +0.82 64 6 40 +6
30DEC26 215.00 C 0.00 0.00 0.00 9.06 +1.26 65 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 8.20 +1.17 65 0 124 0
30DEC26 225.00 C 0.00 0.00 0.00 7.41 +1.08 65 0 20 0
30DEC26 230.00 C 0.00 0.00 0.00 6.69 +0.82 65 0 209 0
30DEC26 235.00 C 0.00 0.00 0.00 6.04 +0.91 65 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 5.30 +0.68 64 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 4.78 +0.63 64 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 4.31 +0.57 64 0 42 0
30DEC26 255.00 C 0.00 0.00 0.00 3.89 +0.53 64 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 3.51 +0.49 64 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 3.16 +0.45 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.85 +0.41 64 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 2.57 +0.38 64 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 2.32 +0.35 64 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 2.09 +0.32 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.88 +0.29 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.70 +0.27 64 0 0 0
30DEC26 300.00 C 2.60 2.60 2.60 1.53 +0.25 64 1 757 -1
30MAR27 65.00 C 0.00 0.00 0.00 99.42 +3.17 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 97.04 +3.16 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 94.68 +3.15 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 92.36 +3.15 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 90.03 +3.14 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 87.75 +3.12 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 85.49 +3.11 63 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 83.24 +3.10 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 81.04 +3.07 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 78.87 +2.93 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 76.72 +3.05 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 74.59 +2.99 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 73.54 +3.98 68 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 70.51 +2.98 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 68.49 +2.96 63 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 66.52 +2.89 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 65.66 +3.92 67 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 63.75 +3.89 67 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 61.87 +3.85 66 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 60.82 +4.54 69 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 58.24 +3.68 66 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 56.49 +3.64 66 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 54.56 +3.43 65 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 53.07 +2.00 65 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 51.27 +1.78 64 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 49.69 +1.79 64 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 48.10 +1.84 64 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 46.56 +1.76 64 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 45.89 +2.48 66 0 301 0
30MAR27 137.50 C 0.00 0.00 0.00 44.50 +2.47 66 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 43.12 +2.47 66 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 40.81 +1.54 63 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 39.51 +1.60 63 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 38.26 +1.52 64 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 37.03 +1.47 63 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 36.63 +2.25 65 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 35.46 +2.26 65 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 34.28 +2.54 65 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.00 +2.30 64 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 31.95 +2.24 65 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 30.95 +2.20 64 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 29.97 +2.15 64 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 29.03 +2.11 64 0 405 0
30MAR27 172.50 C 0.00 0.00 0.00 28.07 +2.01 64 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 27.09 +1.95 64 0 134 0
30MAR27 177.50 C 0.00 0.00 0.00 26.12 +1.77 64 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 25.30 +1.74 64 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 24.51 +1.74 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.73 +1.75 64 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 22.94 +1.74 64 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 22.15 +1.74 64 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 21.37 +1.67 64 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 20.59 +1.51 64 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 19.94 +1.48 64 0 15 0
30MAR27 200.00 C 19.70 19.70 19.70 18.78 +0.94 63 1 271 +1
30MAR27 205.00 C 0.00 0.00 0.00 18.08 +1.47 64 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 16.86 +1.48 64 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 15.64 +1.22 64 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 14.70 +1.21 64 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 13.77 +1.22 64 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 12.83 +1.22 63 0 2 0
30MAR27 235.00 C 0.00 0.00 0.00 11.90 +1.02 63 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 11.16 +0.97 63 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 10.47 +0.97 63 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 9.78 +0.97 63 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 9.10 +0.92 63 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 8.20 +0.52 63 0 202 0
30MAR27 265.00 C 0.00 0.00 0.00 7.95 +0.76 63 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 7.24 +0.54 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 6.77 +0.56 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 6.48 +0.71 63 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 6.00 +0.57 63 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 5.66 +0.57 63 0 272 0
29JUN27 65.00 C 0.00 0.00 0.00 99.92 +3.07 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 97.64 +3.03 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 95.41 +3.01 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 93.20 +3.01 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 91.00 +2.93 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 88.88 +2.92 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 86.77 +2.92 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 84.66 +2.84 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 82.64 +2.80 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 80.66 +2.80 62 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 78.68 +2.80 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 76.70 +2.68 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 76.19 +3.99 67 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 73.01 +2.64 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 72.42 +3.88 66 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 70.58 +3.78 66 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 68.79 +3.64 65 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 67.03 +3.54 65 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 65.30 +3.47 65 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 63.62 +3.44 64 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 61.89 +3.24 64 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 60.36 +3.18 64 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 58.79 +3.08 64 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 57.25 +3.01 63 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 55.75 +2.98 63 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 54.29 +2.94 63 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 52.86 +2.79 63 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 51.47 +2.68 63 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 50.11 +2.60 63 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 48.80 +2.57 63 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 47.82 +2.86 63 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 46.15 +2.43 63 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 44.93 +2.29 63 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 44.16 +2.61 63 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 42.71 +2.24 63 0 25 0
29JUN27 152.50 C 0.00 0.00 0.00 41.65 +2.27 63 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 40.56 +2.26 63 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 39.40 +2.19 62 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 38.40 +1.50 63 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 37.40 +1.02 63 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 36.43 +0.97 63 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 35.54 +1.55 63 0 6 0
29JUN27 170.00 C 0.00 0.00 0.00 35.12 +1.51 63 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 33.76 +1.94 63 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 32.90 +1.91 63 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 32.34 +2.15 63 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 31.25 +1.83 63 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 30.46 +1.78 63 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 29.69 +1.75 63 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 58.06 +2.39 62 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 56.82 +2.39 62 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 55.58 +2.39 62 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 54.34 +2.38 62 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 53.10 +2.38 62 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 51.86 +2.36 62 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 50.62 +2.17 62 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 49.57 +2.17 62 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 48.52 +2.17 62 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 47.48 +2.17 62 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 46.43 +2.17 62 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 45.38 +1.58 62 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 44.34 +1.85 62 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 43.81 +2.26 62 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 42.86 +2.21 63 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 41.94 +2.19 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 41.04 +2.14 62 0 0 0
29SEP27 170.00 C 37.74 37.74 37.74 39.69 +1.64 62 15 15 +15
29SEP27 172.50 C 36.91 36.91 36.91 38.83 +1.31 62 15 15 +15
29SEP27 175.00 C 36.10 36.10 36.10 37.97 +1.25 62 15 20 +15
29SEP27 177.50 C 0.00 0.00 0.00 37.67 +2.00 62 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 36.88 +1.97 63 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 36.12 +1.95 63 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 35.36 +1.60 63 0 0 0
TOTAL CALL 1,035 40,945 +724
11SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 111 0 52 0
11SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 108 0 22 0
11SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 101 0 16 0
11SEP26 134.00 P 0.00 0.00 0.00 0.01 -0.01 97 0 22 0
11SEP26 135.00 P 0.00 0.00 0.00 0.01 -0.02 94 0 42 0
11SEP26 136.00 P 0.00 0.00 0.00 0.01 -0.03 91 0 15 0
11SEP26 137.00 P 0.00 0.00 0.00 0.01 -0.04 87 0 304 0
11SEP26 138.00 P 0.00 0.00 0.00 0.01 -0.06 84 0 5 0
11SEP26 139.00 P 0.00 0.00 0.00 0.01 -0.08 81 0 2 0
11SEP26 140.00 P 0.10 0.10 0.06 0.01 -0.11 77 11 84 +9
11SEP26 141.00 P 0.00 0.00 0.00 0.01 -0.14 74 0 5 0
11SEP26 142.00 P 0.10 0.10 0.10 0.02 -0.18 77 14 31 +14
11SEP26 143.00 P 0.00 0.00 0.00 0.03 -0.21 77 0 31 0
11SEP26 144.00 P 0.00 0.00 0.00 0.04 -0.28 76 0 22 0
11SEP26 145.00 P 0.26 0.26 0.07 0.06 -0.33 77 56 163 +15
11SEP26 146.00 P 0.00 0.00 0.00 0.08 -0.40 76 0 2 0
11SEP26 147.00 P 0.00 0.00 0.00 0.11 -0.46 76 0 15 0
11SEP26 148.00 P 0.00 0.00 0.00 0.15 -0.55 76 0 37 0
11SEP26 149.00 P 0.30 0.30 0.30 0.20 -0.64 76 2 18 0
11SEP26 150.00 P 0.37 0.37 0.28 0.25 -0.76 75 10 78 -1
11SEP26 152.50 P 0.00 0.00 0.00 0.47 -1.08 75 0 14 0
11SEP26 155.00 P 0.80 0.80 0.80 0.85 -1.42 75 4 93 -4
11SEP26 157.50 P 1.05 1.05 1.05 1.39 -1.80 74 4 75 -1
11SEP26 160.00 P 3.10 3.10 2.35 2.18 -2.26 74 2 119 -1
11SEP26 162.50 P 6.01 6.01 3.20 3.21 -2.56 73 7 204 -1
11SEP26 165.00 P 0.00 0.00 0.00 4.49 -2.96 73 0 112 0
11SEP26 167.50 P 0.00 0.00 0.00 6.17 -3.10 74 0 0 0
11SEP26 170.00 P 0.00 0.00 0.00 7.83 -3.46 69 0 9 0
11SEP26 172.50 P 0.00 0.00 0.00 9.92 -3.39 70 0 0 0
11SEP26 175.00 P 0.00 0.00 0.00 12.27 -3.26 76 0 0 0
11SEP26 177.50 P 0.00 0.00 0.00 14.57 -3.26 76 0 0 0
11SEP26 180.00 P 0.00 0.00 0.00 16.94 -3.26 75 0 0 0
11SEP26 182.50 P 0.00 0.00 0.00 19.37 -3.24 76 0 0 0
11SEP26 185.00 P 0.00 0.00 0.00 21.83 -3.23 76 0 0 0
11SEP26 187.50 P 0.00 0.00 0.00 24.31 -3.22 76 0 0 0
11SEP26 190.00 P 0.00 0.00 0.00 26.80 -3.21 0 0 0 0
11SEP26 192.50 P 0.00 0.00 0.00 29.30 -3.20 0 0 0 0
11SEP26 195.00 P 0.00 0.00 0.00 31.80 -3.20 0 0 0 0
11SEP26 197.50 P 0.00 0.00 0.00 34.30 -3.20 0 0 0 0
11SEP26 200.00 P 0.00 0.00 0.00 36.80 -3.20 0 0 0 0
11SEP26 202.50 P 0.00 0.00 0.00 39.30 -3.20 0 0 0 0
11SEP26 205.00 P 0.00 0.00 0.00 41.80 -3.20 0 0 0 0
11SEP26 207.50 P 0.00 0.00 0.00 44.30 -3.20 0 0 0 0
11SEP26 210.00 P 0.00 0.00 0.00 46.80 -3.20 0 0 0 0
11SEP26 212.50 P 0.00 0.00 0.00 49.30 -3.20 0 0 0 0
18SEP26 134.00 P 0.40 0.40 0.30 0.27 -0.21 72 115 115 +115
18SEP26 135.00 P 0.00 0.00 0.00 0.32 -0.23 72 0 5 0
18SEP26 136.00 P 0.00 0.00 0.00 0.37 -0.26 72 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.43 -0.31 71 0 14 0
18SEP26 138.00 P 0.00 0.00 0.00 0.51 -0.32 72 0 3 0
18SEP26 139.00 P 0.00 0.00 0.00 0.58 -0.35 71 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.68 -0.37 72 0 17 0
18SEP26 141.00 P 0.00 0.00 0.00 0.74 -0.44 70 0 0 0
18SEP26 142.00 P 1.06 1.06 1.06 0.86 -0.47 71 1 17 +1
18SEP26 143.00 P 0.00 0.00 0.00 0.97 -0.52 71 0 10 0
18SEP26 144.00 P 0.00 0.00 0.00 1.10 -0.59 70 0 15 0
18SEP26 145.00 P 0.00 0.00 0.00 1.24 -0.64 70 0 9 0
18SEP26 146.00 P 0.00 0.00 0.00 1.39 -0.69 70 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 1.58 -0.75 70 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 1.78 -0.80 70 0 0 0
18SEP26 149.00 P 2.16 2.16 2.16 1.97 -0.86 70 1 2 +1
18SEP26 150.00 P 2.89 2.89 1.95 2.21 -0.93 70 103 117 -70
18SEP26 152.50 P 2.80 2.80 2.80 2.83 -1.10 70 1 77 +1
18SEP26 155.00 P 4.12 4.12 3.00 3.62 -1.28 70 134 142 +134
18SEP26 157.50 P 6.80 6.80 4.59 4.52 -1.52 70 20 20 +20
18SEP26 160.00 P 5.60 5.60 5.60 5.60 -1.72 70 1 28 +1
18SEP26 162.50 P 6.75 7.44 6.10 6.69 -2.04 69 48 48 +48
18SEP26 165.00 P 0.00 0.00 0.00 7.99 -2.28 69 0 3 0
18SEP26 167.50 P 0.00 0.00 0.00 9.45 -2.49 69 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 11.23 -2.04 71 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 13.00 -2.43 71 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 14.80 -2.56 71 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 16.73 -2.68 71 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 18.75 -2.74 71 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 20.82 -2.86 71 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 23.01 -2.90 71 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 25.23 -2.97 71 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 27.51 -3.02 71 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 29.83 -3.05 71 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 31.92 -3.16 60 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 34.59 -3.10 71 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 37.00 -3.14 71 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 39.44 -3.15 71 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 41.89 -3.16 71 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 44.35 -3.18 71 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 46.83 -3.18 71 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 49.31 -3.19 70 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 130 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 125 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 115 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 102 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 89 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 86 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 71 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 68 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.02 -0.02 65 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.04 -0.03 67 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.05 -0.05 65 0 355 0
29SEP26 115.00 P 0.00 0.00 0.00 0.08 -0.07 65 0 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.12 -0.10 65 0 200 0
29SEP26 120.00 P 0.00 0.00 0.00 0.18 -0.13 66 0 480 0
29SEP26 122.50 P 0.41 0.41 0.41 0.26 -0.18 66 15 439 0
29SEP26 125.00 P 0.00 0.00 0.00 0.37 -0.23 66 0 439 0
29SEP26 127.50 P 0.00 0.00 0.00 0.50 -0.30 66 0 235 0
29SEP26 130.00 P 0.80 0.80 0.80 0.69 -0.37 66 40 502 0
29SEP26 132.50 P 0.00 0.00 0.00 0.92 -0.41 66 0 90 0
29SEP26 135.00 P 1.48 1.48 1.48 1.19 -0.46 66 15 202 0
29SEP26 137.50 P 0.00 0.00 0.00 1.48 -0.60 65 0 203 0
29SEP26 140.00 P 0.00 0.00 0.00 1.83 -0.74 64 0 173 0
29SEP26 142.50 P 0.00 0.00 0.00 2.32 -0.84 64 0 178 0
29SEP26 145.00 P 0.00 0.00 0.00 2.85 -0.95 64 0 271 0
29SEP26 147.50 P 3.42 3.42 3.15 3.49 -1.10 64 32 115 +28
29SEP26 150.00 P 4.40 4.40 3.82 4.21 -1.19 64 56 1,858 +4
29SEP26 152.50 P 4.69 4.81 4.69 5.01 -1.38 64 40 78 +40
29SEP26 155.00 P 5.89 5.89 5.30 5.93 -1.52 64 37 92 +32
29SEP26 157.50 P 0.00 0.00 0.00 6.94 -1.74 64 0 59 0
29SEP26 160.00 P 10.00 10.00 7.28 8.11 -1.94 64 6 58 -2
29SEP26 162.50 P 0.00 0.00 0.00 9.39 -2.04 64 0 27 0
29SEP26 165.00 P 10.80 10.80 10.14 10.77 -2.14 65 6 261 -2
29SEP26 167.50 P 0.00 0.00 0.00 12.25 -2.29 65 0 1,106 0
29SEP26 170.00 P 0.00 0.00 0.00 13.83 -2.55 65 0 1,006 0
29SEP26 172.50 P 0.00 0.00 0.00 15.49 -2.47 66 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 17.15 -2.48 65 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 18.93 -2.58 65 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 20.79 -1.96 65 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 22.74 -2.48 65 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 24.71 -2.82 65 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 26.79 -2.16 65 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 28.88 -1.97 65 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 31.07 -2.86 65 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.54 -2.55 68 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.81 -1.91 69 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 37.91 -3.16 67 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 42.38 -3.06 64 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 47.28 -3.00 67 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 51.87 -3.33 58 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 56.93 -3.17 65 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 61.86 -3.18 65 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 66.82 -3.19 66 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 71.80 -3.20 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 76.80 -3.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 81.80 -3.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 86.80 -3.20 0 0 0 0
29SEP26 255.00 P 92.94 92.94 92.94 91.80 -3.20 0 2 15 0
29SEP26 260.00 P 0.00 0.00 0.00 96.80 -3.20 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 101.80 -3.20 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 106.80 -3.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 111.80 -3.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 116.80 -3.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 121.80 -3.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 126.80 -3.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 131.80 -3.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 136.80 -3.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 -0.02 62 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 -0.02 63 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.04 -0.02 65 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.05 -0.03 63 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.08 -0.04 64 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.11 -0.05 64 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.15 -0.07 64 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.21 -0.10 64 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.29 -0.11 64 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.37 -0.16 64 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 0.50 -0.15 64 0 20 0
29OCT26 110.00 P 0.00 0.00 0.00 0.62 -0.21 64 0 130 0
29OCT26 112.50 P 0.00 0.00 0.00 0.79 -0.24 64 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 0.99 -0.29 64 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.21 -0.31 64 0 16 0
29OCT26 120.00 P 2.16 2.16 1.49 1.45 -0.37 63 3 15 +1
29OCT26 122.50 P 0.00 0.00 0.00 1.73 -0.48 63 0 62 0
29OCT26 125.00 P 0.00 0.00 0.00 2.12 -0.47 63 0 56 0
29OCT26 127.50 P 0.00 0.00 0.00 2.50 -0.59 63 0 45 0
29OCT26 130.00 P 0.00 0.00 0.00 2.96 -0.65 63 0 136 0
29OCT26 132.50 P 0.00 0.00 0.00 3.47 -0.70 63 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 4.00 -0.84 63 0 120 0
29OCT26 137.50 P 0.00 0.00 0.00 4.67 -0.84 63 0 55 0
29OCT26 140.00 P 5.30 5.30 5.30 5.33 -0.97 63 1 56 +1
29OCT26 142.50 P 0.00 0.00 0.00 6.07 -1.07 63 0 630 0
29OCT26 145.00 P 0.00 0.00 0.00 6.91 -1.07 63 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 7.74 -1.25 63 0 58 0
29OCT26 150.00 P 8.70 8.80 8.70 8.70 -1.31 63 2 1,781 0
29OCT26 152.50 P 0.00 0.00 0.00 9.72 -1.42 63 0 47 0
29OCT26 155.00 P 13.15 13.15 13.15 10.75 -1.62 62 1 29 +1
29OCT26 157.50 P 0.00 0.00 0.00 11.92 -1.80 62 0 3 0
29OCT26 160.00 P 0.00 0.00 0.00 13.16 -1.93 62 0 31 0
29OCT26 162.50 P 0.00 0.00 0.00 14.68 -1.80 64 0 11 0
29OCT26 165.00 P 0.00 0.00 0.00 16.10 -1.88 64 0 8 0
29OCT26 167.50 P 0.00 0.00 0.00 17.57 -2.18 64 0 8 0
29OCT26 170.00 P 0.00 0.00 0.00 19.08 -2.27 64 0 76 0
29OCT26 172.50 P 0.00 0.00 0.00 20.69 -2.35 64 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 22.34 -2.40 64 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 24.05 -2.47 65 0 1 0
29OCT26 180.00 P 26.50 26.50 26.50 25.81 -2.97 65 1 1 +1
29OCT26 182.50 P 0.00 0.00 0.00 27.57 -2.17 65 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 29.53 -2.15 65 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.51 -0.14 65 0 69 0
27NOV26 97.50 P 0.00 0.00 0.00 0.66 -0.11 65 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 0.80 -0.16 65 0 53 0
27NOV26 102.50 P 0.00 0.00 0.00 1.00 -0.18 65 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.21 -0.20 65 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.45 -0.26 65 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 1.75 -0.26 65 0 6 0
27NOV26 112.50 P 0.00 0.00 0.00 2.05 -0.33 65 0 2 0
27NOV26 115.00 P 0.00 0.00 0.00 2.42 -0.37 65 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 2.83 -0.38 65 0 15 0
27NOV26 120.00 P 3.49 3.49 3.49 3.25 -0.48 65 4 30 -4
27NOV26 122.50 P 0.00 0.00 0.00 3.77 -0.51 65 0 6 0
27NOV26 125.00 P 0.00 0.00 0.00 4.32 -0.51 65 0 235 0
27NOV26 127.50 P 0.00 0.00 0.00 4.87 -0.65 65 0 105 0
27NOV26 130.00 P 5.50 5.50 5.50 5.54 -0.69 65 1 34 +1
27NOV26 132.50 P 0.00 0.00 0.00 6.25 -0.69 65 0 32 0
27NOV26 135.00 P 0.00 0.00 0.00 6.96 -0.81 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 7.77 -0.63 65 0 3 0
27NOV26 140.00 P 0.00 0.00 0.00 8.66 -0.60 65 0 60 0
27NOV26 142.50 P 0.00 0.00 0.00 9.54 -0.92 65 0 46 0
27NOV26 145.00 P 0.00 0.00 0.00 10.15 -1.08 63 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 11.20 -1.13 63 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 12.24 -1.26 63 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 13.40 -1.33 64 0 60 0
27NOV26 155.00 P 14.00 14.00 14.00 14.60 -1.42 64 4 179 +1
27NOV26 157.50 P 0.00 0.00 0.00 16.15 -1.21 65 0 19 0
27NOV26 160.00 P 0.00 0.00 0.00 17.17 -1.58 64 0 516 0
27NOV26 162.50 P 0.00 0.00 0.00 18.54 -1.66 64 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 19.97 -1.73 64 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 21.32 -2.11 64 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 23.09 -1.94 65 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 24.51 -2.66 64 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 26.96 -0.86 67 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 28.38 -1.14 66 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 29.57 -1.78 65 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 31.36 -1.44 65 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 33.10 -1.41 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 0.00 65 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.10 -0.02 64 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 -0.02 64 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.19 -0.02 64 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.25 -0.03 64 0 16 0
30DEC26 80.00 P 0.00 0.00 0.00 0.32 -0.04 64 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 0.42 -0.04 64 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.52 -0.06 64 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.66 -0.07 64 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.83 -0.07 65 0 142 0
30DEC26 92.50 P 0.00 0.00 0.00 0.98 -0.11 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.20 -0.13 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 1.42 -0.12 64 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.69 -0.16 64 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.00 -0.16 64 0 301 0
30DEC26 105.00 P 0.00 0.00 0.00 2.31 -0.20 64 0 318 0
30DEC26 107.50 P 0.00 0.00 0.00 2.69 -0.24 64 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 3.11 -0.25 64 0 664 0
30DEC26 112.50 P 0.00 0.00 0.00 3.44 -0.38 64 0 560 0
30DEC26 115.00 P 0.00 0.00 0.00 3.91 -0.47 64 0 156 0
30DEC26 117.50 P 4.50 4.50 4.50 4.59 -0.21 64 4 1,004 +4
30DEC26 120.00 P 0.00 0.00 0.00 5.00 -0.35 63 0 2,144 0
30DEC26 122.50 P 0.00 0.00 0.00 5.56 -0.47 63 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 6.26 -0.48 63 0 1,482 0
30DEC26 127.50 P 0.00 0.00 0.00 6.97 -0.47 63 0 61 0
30DEC26 130.00 P 0.00 0.00 0.00 7.67 -0.54 63 0 222 0
30DEC26 132.50 P 0.00 0.00 0.00 8.45 -0.63 63 0 35 0
30DEC26 135.00 P 9.04 9.04 9.04 9.61 -0.35 64 2 26 0
30DEC26 137.50 P 0.00 0.00 0.00 10.20 -0.64 63 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 11.09 -0.73 63 0 220 0
30DEC26 142.50 P 0.00 0.00 0.00 12.05 -0.85 63 0 62 0
30DEC26 145.00 P 0.00 0.00 0.00 13.12 -0.83 63 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 14.19 -0.92 63 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 15.25 -1.10 63 0 120 0
30DEC26 152.50 P 0.00 0.00 0.00 16.37 -1.26 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 17.64 -1.33 63 0 15 0
30DEC26 157.50 P 20.30 20.30 20.30 18.96 -1.39 63 3 181 +3
30DEC26 160.00 P 21.00 21.00 21.00 20.18 -1.59 63 1 9 -1
30DEC26 162.50 P 0.00 0.00 0.00 21.72 -1.51 63 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 23.17 -1.59 63 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 24.54 -1.85 63 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 26.27 -1.09 64 0 61 0
30DEC26 172.50 P 0.00 0.00 0.00 27.73 -1.64 63 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.39 -0.84 64 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 30.55 -1.94 63 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 32.27 -1.32 63 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 34.38 -1.06 64 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 36.14 -1.18 64 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 37.45 -1.59 63 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 39.81 -1.27 65 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 41.58 -1.42 64 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 43.38 -1.34 64 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 44.81 -1.24 63 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.20 -2.38 64 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 50.63 -2.95 63 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 54.54 -2.75 63 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 58.64 -2.15 63 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 62.79 -2.50 63 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 67.81 -1.99 65 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 71.33 -3.28 63 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 75.82 -3.30 63 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 81.15 -2.33 67 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 85.72 -2.21 67 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.95 -2.50 66 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.49 -2.49 66 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.45 -1.42 67 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.14 -2.26 68 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.77 -2.20 67 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 113.19 -2.56 66 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 117.75 -2.66 64 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 122.84 -2.32 66 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 127.61 -2.82 66 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 132.20 -3.11 63 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 137.18 -3.04 64 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.42 -0.03 63 0 142 0
30MAR27 67.50 P 0.00 0.00 0.00 0.52 -0.04 62 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.64 -0.06 63 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.81 -0.06 63 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 0.97 -0.06 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.17 -0.09 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.40 -0.10 63 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.64 -0.10 63 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 1.92 -0.15 63 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.25 -0.23 63 0 74 0
30MAR27 90.00 P 0.00 0.00 0.00 2.67 -0.15 63 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.03 -0.21 63 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 3.38 -0.25 63 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 3.73 -0.34 62 0 83 0
30MAR27 100.00 P 0.00 0.00 0.00 4.17 -0.27 62 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 4.68 -0.36 62 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 5.26 -0.31 62 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 5.84 -0.31 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.41 -0.40 62 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 7.08 -0.43 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.81 -0.44 62 0 6 0
30MAR27 117.50 P 0.00 0.00 0.00 8.55 -0.44 62 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 9.29 -0.44 62 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 10.05 -0.60 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 10.97 -0.59 62 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 11.88 -0.59 62 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 12.79 -0.60 61 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 13.71 -0.66 61 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 14.69 -0.77 61 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 15.79 -0.77 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.89 -0.77 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 17.99 -0.77 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 19.09 -0.83 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 20.20 -0.99 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 21.49 -0.99 61 0 21 0
30MAR27 152.50 P 0.00 0.00 0.00 22.78 -1.03 61 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 24.08 -1.10 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.37 -1.22 61 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 26.66 -1.37 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 28.07 -1.44 61 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 29.53 -1.48 61 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 31.02 -1.60 61 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 32.45 -1.74 61 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 34.01 -1.79 61 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.61 -1.32 61 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 37.05 -1.70 61 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 38.51 -1.95 60 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 40.37 -1.77 60 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 42.06 -1.84 60 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 43.57 -2.00 60 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 45.32 -1.53 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 47.33 -2.04 61 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 49.04 -2.08 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 50.75 -2.23 60 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 52.59 -2.39 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 56.36 -2.45 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 60.43 -1.84 61 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 64.31 -2.34 61 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 68.98 -1.03 63 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 72.82 -2.34 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 76.32 -2.23 61 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 80.26 -2.54 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 85.38 -1.61 63 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 89.20 -2.10 61 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 93.96 -1.43 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 97.68 -2.93 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 102.62 -2.49 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 106.46 -3.68 61 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 111.18 -2.94 61 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 116.13 -2.51 63 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 120.65 -2.57 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 125.20 -2.68 63 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 129.86 -2.70 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.04 -0.14 62 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.24 -0.19 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.50 -0.19 62 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.75 -0.20 62 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.03 -0.28 62 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.38 -0.28 62 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.73 -0.28 62 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.17 -0.29 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 3.53 -0.52 62 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 4.13 -0.41 62 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 4.61 -0.43 62 0 151 0
29JUN27 92.50 P 0.00 0.00 0.00 4.96 -0.53 62 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 5.56 -0.56 62 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 6.18 -0.36 62 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 6.89 -0.48 62 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 7.53 -0.31 62 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.18 -0.43 62 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 8.88 -0.50 61 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 9.71 -0.44 62 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 10.39 -0.53 61 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 11.20 -0.98 61 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 12.01 -1.15 61 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.17 -0.97 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 13.81 -1.30 61 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 14.81 -1.28 61 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 15.75 -1.39 61 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 16.71 -1.60 61 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 17.73 -1.75 60 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 18.86 -1.79 60 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 19.99 -1.83 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 21.12 -1.88 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 22.32 -1.19 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 23.59 -1.24 60 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 25.07 -1.20 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.38 -1.30 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 27.71 -1.10 61 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 29.08 -1.39 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 30.48 -1.00 61 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 31.49 -1.42 60 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 33.27 -1.15 61 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 34.75 -1.26 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 36.25 -1.73 60 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 37.81 -1.66 60 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 39.36 -1.64 60 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 40.95 -1.87 61 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 42.46 -2.02 60 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 43.89 -1.62 60 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 45.61 -1.45 60 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 47.10 -1.68 60 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 19.79 -0.81 62 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 20.99 -0.81 62 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 22.18 -0.82 62 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 23.38 -0.82 62 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 24.58 -0.82 62 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 25.78 -0.86 62 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 27.00 -1.03 62 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 28.39 -0.60 62 0 1 0
29SEP27 147.50 P 0.00 0.00 0.00 29.78 -0.74 62 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 30.63 -0.91 61 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 32.00 -1.34 61 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 33.42 -1.30 61 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.86 -1.34 61 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 36.41 -1.12 61 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 37.85 -1.44 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 39.37 -1.46 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 40.96 -1.46 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 42.47 -1.55 61 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 43.86 -1.44 61 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 45.46 -1.59 61 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 47.08 -1.94 61 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 49.33 -1.30 62 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 50.93 -1.44 62 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 52.60 -1.53 62 0 0 0
TOTAL PUT 810 42,549 +389
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$1173.000
11SEP26 895.00 C 0.00 0.00 0.00 278.15 +11.86 98 0 0 0
11SEP26 900.00 C 0.00 0.00 0.00 273.15 +11.85 93 0 0 0
11SEP26 905.00 C 0.00 0.00 0.00 268.15 +11.83 84 0 0 0
11SEP26 910.00 C 0.00 0.00 0.00 263.16 +11.82 103 0 0 0
11SEP26 915.00 C 0.00 0.00 0.00 258.16 +11.79 100 0 0 0
11SEP26 920.00 C 0.00 0.00 0.00 253.16 +11.76 97 0 0 0
11SEP26 925.00 C 0.00 0.00 0.00 248.17 +11.73 101 0 0 0
11SEP26 930.00 C 0.00 0.00 0.00 243.17 +11.69 99 0 0 0
11SEP26 935.00 C 0.00 0.00 0.00 238.18 +11.65 100 0 0 0
11SEP26 940.00 C 0.00 0.00 0.00 233.19 +11.60 101 0 0 0
11SEP26 945.00 C 0.00 0.00 0.00 228.20 +11.55 101 0 0 0
11SEP26 950.00 C 0.00 0.00 0.00 223.21 +11.48 100 0 0 0
11SEP26 955.00 C 0.00 0.00 0.00 218.22 +11.40 99 0 0 0
11SEP26 960.00 C 0.00 0.00 0.00 213.24 +11.32 100 0 0 0
11SEP26 965.00 C 0.00 0.00 0.00 208.27 +11.23 100 0 0 0
11SEP26 970.00 C 0.00 0.00 0.00 203.29 +11.12 100 0 0 0
11SEP26 975.00 C 0.00 0.00 0.00 198.33 +11.01 100 0 0 0
11SEP26 980.00 C 0.00 0.00 0.00 193.37 +10.88 100 0 3 0
11SEP26 985.00 C 0.00 0.00 0.00 188.41 +10.73 100 0 0 0
11SEP26 990.00 C 0.00 0.00 0.00 183.47 +10.57 100 0 0 0
11SEP26 995.00 C 0.00 0.00 0.00 178.54 +10.40 100 0 1 0
11SEP26 1,000.00 C 0.00 0.00 0.00 173.62 +10.21 100 0 0 0
11SEP26 1,005.00 C 0.00 0.00 0.00 168.71 +10.00 100 0 3 0
11SEP26 1,010.00 C 0.00 0.00 0.00 163.83 +9.78 100 0 7 0
11SEP26 1,015.00 C 0.00 0.00 0.00 158.96 +9.54 100 0 3 0
11SEP26 1,020.00 C 0.00 0.00 0.00 154.11 +9.28 100 0 5 0
11SEP26 1,025.00 C 0.00 0.00 0.00 149.28 +8.99 100 0 6 0
11SEP26 1,030.00 C 0.00 0.00 0.00 144.49 +8.70 100 0 12 0
11SEP26 1,035.00 C 0.00 0.00 0.00 139.72 +8.39 100 0 4 0
11SEP26 1,040.00 C 0.00 0.00 0.00 134.98 +8.05 100 0 10 0
11SEP26 1,045.00 C 0.00 0.00 0.00 130.29 +7.71 100 0 0 0
11SEP26 1,050.00 C 0.00 0.00 0.00 125.63 +7.34 100 0 3 0
11SEP26 1,055.00 C 0.00 0.00 0.00 121.02 +6.97 100 0 2 0
11SEP26 1,060.00 C 0.00 0.00 0.00 116.45 +6.57 100 0 2 0
11SEP26 1,065.00 C 0.00 0.00 0.00 111.94 +6.16 100 0 11 0
11SEP26 1,070.00 C 0.00 0.00 0.00 107.49 +5.75 100 0 1 0
11SEP26 1,075.00 C 0.00 0.00 0.00 103.09 +5.32 100 0 0 0
11SEP26 1,080.00 C 0.00 0.00 0.00 98.76 +6.32 100 0 32 0
11SEP26 1,085.00 C 145.00 145.00 145.00 94.50 +5.86 100 2 44 0
11SEP26 1,090.00 C 0.00 0.00 0.00 90.32 +5.39 100 0 71 0
11SEP26 1,095.00 C 0.00 0.00 0.00 86.21 +3.59 100 0 337 0
11SEP26 1,100.00 C 125.00 125.00 125.00 82.19 +4.39 100 1 34 -1
11SEP26 1,105.00 C 0.00 0.00 0.00 78.08 +3.70 99 0 0 0
11SEP26 1,110.00 C 0.00 0.00 0.00 73.50 +2.44 96 0 89 0
11SEP26 1,115.00 C 0.00 0.00 0.00 71.14 +3.30 102 0 30 0
11SEP26 1,120.00 C 0.00 0.00 0.00 67.43 +2.72 101 0 23 0
11SEP26 1,125.00 C 0.00 0.00 0.00 64.21 +3.56 103 0 66 0
11SEP26 1,130.00 C 0.00 0.00 0.00 60.48 +1.59 102 0 26 0
11SEP26 1,135.00 C 0.00 0.00 0.00 56.75 -0.56 100 0 10 0
11SEP26 1,140.00 C 80.00 90.00 50.00 54.50 -0.79 103 28 157 -27
11SEP26 1,145.00 C 0.00 0.00 0.00 49.50 +0.11 98 0 0 0
11SEP26 1,150.00 C 0.00 0.00 0.00 48.07 +1.26 102 0 0 0
11SEP26 1,155.00 C 80.00 80.00 80.00 45.63 +1.32 104 2 2 0
11SEP26 1,160.00 C 0.00 0.00 0.00 41.79 -0.12 101 0 0 0
11SEP26 1,165.00 C 0.00 0.00 0.00 39.24 -0.48 101 0 0 0
11SEP26 1,170.00 C 0.00 0.00 0.00 36.84 -2.72 101 0 0 0
11SEP26 1,175.00 C 0.00 0.00 0.00 34.20 -3.13 101 0 0 0
11SEP26 1,180.00 C 0.00 0.00 0.00 31.90 -3.34 101 0 0 0
11SEP26 1,185.00 C 0.00 0.00 0.00 30.18 -2.98 102 0 0 0
11SEP26 1,190.00 C 50.90 50.90 50.90 28.08 -3.09 102 2 2 +2
11SEP26 1,195.00 C 48.51 48.51 48.51 25.85 -3.42 102 2 2 +2
11SEP26 1,200.00 C 50.00 50.00 26.06 24.08 -3.38 102 21 18 +9
11SEP26 1,205.00 C 43.58 43.58 43.58 22.25 -3.48 102 2 2 +2
11SEP26 1,210.00 C 41.25 41.25 20.95 20.52 -3.57 102 7 5 +5
11SEP26 1,215.00 C 0.00 0.00 0.00 18.90 -3.63 102 0 0 0
11SEP26 1,220.00 C 0.00 0.00 0.00 17.37 -3.68 102 0 0 0
11SEP26 1,225.00 C 0.00 0.00 0.00 15.95 -3.69 101 0 0 0
11SEP26 1,230.00 C 0.00 0.00 0.00 14.61 -3.70 101 0 0 0
11SEP26 1,235.00 C 39.00 39.00 39.00 13.37 -3.69 101 1 1 0
11SEP26 1,240.00 C 39.00 39.00 34.00 12.21 -3.66 101 32 16 +16
11SEP26 1,245.00 C 32.39 32.39 12.22 11.13 -3.62 101 3 3 0
11SEP26 1,250.00 C 32.47 34.50 12.30 10.13 -3.57 101 30 8 -3
11SEP26 1,255.00 C 0.00 0.00 0.00 9.21 -3.49 101 0 0 0
11SEP26 1,260.00 C 0.00 0.00 0.00 8.35 -3.42 101 0 0 0
11SEP26 1,265.00 C 29.77 29.77 25.26 7.57 -3.33 101 6 3 +1
11SEP26 1,270.00 C 10.30 10.30 10.30 6.64 -3.44 100 2 2 +2
11SEP26 1,275.00 C 0.00 0.00 0.00 6.00 -3.04 100 0 0 0
11SEP26 1,280.00 C 21.58 21.58 21.58 5.40 -2.94 100 1 3 0
11SEP26 1,285.00 C 0.00 0.00 0.00 4.86 -2.83 100 0 0 0
11SEP26 1,290.00 C 0.00 0.00 0.00 4.37 -2.71 100 0 0 0
11SEP26 1,295.00 C 0.00 0.00 0.00 3.92 -2.60 100 0 3 0
11SEP26 1,300.00 C 17.00 21.30 4.00 3.61 -2.38 101 11 14 +3
11SEP26 1,305.00 C 15.00 17.00 5.00 3.14 -2.36 100 13 32 0
18SEP26 905.00 C 0.00 0.00 0.00 270.31 +13.56 87 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 265.50 +10.56 87 0 0 0
18SEP26 915.00 C 0.00 0.00 0.00 260.70 +14.33 87 0 0 0
18SEP26 920.00 C 0.00 0.00 0.00 255.92 +13.53 87 0 0 0
18SEP26 925.00 C 0.00 0.00 0.00 251.16 +13.18 87 0 0 0
18SEP26 930.00 C 0.00 0.00 0.00 243.17 +10.52 0 0 0 0
18SEP26 935.00 C 0.00 0.00 0.00 238.20 +6.49 0 0 0 0
18SEP26 940.00 C 0.00 0.00 0.00 237.00 +9.86 87 0 0 0
18SEP26 945.00 C 0.00 0.00 0.00 232.32 +9.72 87 0 0 0
18SEP26 950.00 C 0.00 0.00 0.00 227.67 +9.58 87 0 0 0
18SEP26 955.00 C 0.00 0.00 0.00 223.04 +9.43 87 0 0 0
18SEP26 960.00 C 0.00 0.00 0.00 218.45 +9.29 87 0 0 0
18SEP26 965.00 C 0.00 0.00 0.00 213.88 +9.14 87 0 0 0
18SEP26 970.00 C 0.00 0.00 0.00 209.34 +8.97 87 0 0 0
18SEP26 975.00 C 0.00 0.00 0.00 204.83 +8.81 87 0 0 0
18SEP26 980.00 C 0.00 0.00 0.00 200.36 +8.64 87 0 0 0
18SEP26 985.00 C 0.00 0.00 0.00 195.92 +8.47 87 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 191.52 +8.30 87 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 187.15 +8.11 87 0 0 0
18SEP26 1,000.00 C 0.00 0.00 0.00 182.82 +7.93 87 0 0 0
18SEP26 1,005.00 C 0.00 0.00 0.00 178.53 +7.74 87 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 174.28 +7.55 87 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 170.08 +7.36 87 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 165.91 +7.15 87 0 0 0
18SEP26 1,025.00 C 0.00 0.00 0.00 161.80 +6.96 87 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 157.73 +6.76 87 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 153.71 +6.56 87 0 0 0
18SEP26 1,040.00 C 0.00 0.00 0.00 149.73 +6.34 87 0 0 0
18SEP26 1,045.00 C 0.00 0.00 0.00 145.81 +6.14 87 0 0 0
18SEP26 1,050.00 C 0.00 0.00 0.00 141.94 +5.94 87 0 0 0
18SEP26 1,055.00 C 0.00 0.00 0.00 138.12 +5.73 87 0 0 0
18SEP26 1,060.00 C 0.00 0.00 0.00 134.35 +5.51 87 0 0 0
18SEP26 1,065.00 C 0.00 0.00 0.00 130.64 +5.31 87 0 0 0
18SEP26 1,070.00 C 0.00 0.00 0.00 126.98 +5.09 87 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 123.38 +4.89 87 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 119.84 +4.68 87 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 116.35 +4.47 87 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 112.92 +4.26 87 0 0 0
18SEP26 1,095.00 C 0.00 0.00 0.00 109.56 +4.07 87 0 0 0
18SEP26 1,100.00 C 0.00 0.00 0.00 106.25 +3.86 87 0 4 0
18SEP26 1,105.00 C 0.00 0.00 0.00 103.00 +3.66 87 0 6 0
18SEP26 1,110.00 C 0.00 0.00 0.00 99.81 +3.46 87 0 0 0
18SEP26 1,115.00 C 0.00 0.00 0.00 96.69 +3.27 87 0 0 0
18SEP26 1,120.00 C 0.00 0.00 0.00 93.63 +3.08 87 0 0 0
18SEP26 1,125.00 C 0.00 0.00 0.00 90.63 +2.89 87 0 0 0
18SEP26 1,130.00 C 0.00 0.00 0.00 87.69 +4.27 87 0 0 0
18SEP26 1,135.00 C 0.00 0.00 0.00 84.81 +4.78 87 0 0 0
18SEP26 1,140.00 C 0.00 0.00 0.00 80.76 +2.08 86 0 0 0
18SEP26 1,145.00 C 0.00 0.00 0.00 78.08 +3.31 86 0 0 0
18SEP26 1,150.00 C 0.00 0.00 0.00 75.47 +1.16 86 0 0 0
18SEP26 1,155.00 C 0.00 0.00 0.00 74.11 +3.06 88 0 0 0
18SEP26 1,160.00 C 0.00 0.00 0.00 70.30 +1.84 86 0 0 0
18SEP26 1,165.00 C 0.00 0.00 0.00 68.93 +3.16 88 0 0 0
18SEP26 1,170.00 C 0.00 0.00 0.00 66.50 +1.20 88 2 2 +2
18SEP26 1,175.00 C 92.00 92.00 92.00 65.07 +1.85 89 1 1 +1
18SEP26 1,180.00 C 0.00 0.00 0.00 62.88 +2.13 89 0 1 0
18SEP26 1,185.00 C 56.66 56.66 56.65 59.63 +1.81 88 15 15 +15
18SEP26 1,190.00 C 0.00 0.00 0.00 58.07 +1.08 89 0 7 0
18SEP26 1,195.00 C 0.00 0.00 0.00 56.67 +0.55 90 0 6 0
18SEP26 1,200.00 C 52.88 53.00 52.88 53.00 -1.11 87 3 303 +3
18SEP26 1,205.00 C 0.00 0.00 0.00 51.69 -0.46 88 0 0 0
18SEP26 1,210.00 C 65.49 65.49 54.27 50.57 +0.44 89 2 2 +2
18SEP26 1,215.00 C 0.00 0.00 0.00 48.06 -0.34 89 0 80 0
18SEP26 1,220.00 C 0.00 0.00 0.00 46.71 +0.10 89 0 0 0
18SEP26 1,225.00 C 60.00 60.00 60.00 44.87 +0.87 89 4 9 +4
18SEP26 1,230.00 C 0.00 0.00 0.00 43.08 +0.45 89 0 0 0
18SEP26 1,235.00 C 0.00 0.00 0.00 41.35 +0.18 89 0 0 0
18SEP26 1,240.00 C 0.00 0.00 0.00 39.67 -0.27 89 0 0 0
18SEP26 1,245.00 C 0.00 0.00 0.00 38.05 -0.35 89 0 1 0
18SEP26 1,250.00 C 0.00 0.00 0.00 36.47 -0.43 89 0 0 0
18SEP26 1,255.00 C 0.00 0.00 0.00 34.96 -0.50 89 0 0 0
18SEP26 1,260.00 C 0.00 0.00 0.00 33.49 -0.57 89 0 0 0
18SEP26 1,265.00 C 0.00 0.00 0.00 32.07 -0.63 89 0 6 0
18SEP26 1,270.00 C 0.00 0.00 0.00 30.70 -0.69 89 0 0 0
18SEP26 1,275.00 C 29.00 29.00 29.00 29.38 -0.74 89 1 1 +1
18SEP26 1,280.00 C 0.00 0.00 0.00 28.10 -0.80 89 0 0 0
18SEP26 1,285.00 C 0.00 0.00 0.00 26.87 -0.84 89 0 0 0
18SEP26 1,290.00 C 36.00 36.00 36.00 25.69 -0.88 89 1 1 +1
18SEP26 1,295.00 C 0.00 0.00 0.00 24.55 -0.91 89 0 0 0
18SEP26 1,300.00 C 0.00 0.00 0.00 23.45 -0.95 89 0 0 0
18SEP26 1,305.00 C 39.09 41.50 23.46 22.39 -0.98 89 636 619 +616
29SEP26 500.00 C 0.00 0.00 0.00 673.83 +11.96 96 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 663.84 +11.95 0 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 653.86 +11.96 80 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 643.88 +11.96 90 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 633.89 +11.95 0 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 623.91 +11.95 78 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 613.93 +11.95 85 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 603.94 +11.94 0 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 593.96 +11.94 75 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 583.98 +11.94 80 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 574.00 +11.94 81 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 564.02 +11.93 81 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 554.04 +11.93 80 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 544.06 +11.92 80 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 534.08 +11.90 79 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 524.11 +11.90 80 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 514.14 +11.88 80 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 504.17 +11.86 79 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 494.21 +11.84 80 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 484.25 +11.81 79 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 474.30 +11.78 79 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 464.36 +11.74 79 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 454.43 +11.70 80 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 444.51 +11.65 79 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 434.60 +11.59 79 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 424.72 +11.53 80 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 414.85 +11.45 79 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 405.01 +11.37 80 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 395.19 +11.27 79 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 385.40 +11.16 79 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 375.65 +14.65 79 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 365.94 +10.92 79 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 356.27 +15.17 79 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 344.45 +13.00 52 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 334.21 +12.82 0 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 327.57 +15.68 79 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 314.98 +12.04 58 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 303.05 +9.31 0 0 0 0
29SEP26 880.00 C 330.00 330.00 330.00 293.97 +8.97 0 1 6 +1
29SEP26 890.00 C 0.00 0.00 0.00 284.23 +9.04 0 0 0 0
29SEP26 900.00 C 330.00 330.00 326.00 276.79 +10.24 63 2 579 0
29SEP26 910.00 C 0.00 0.00 0.00 265.80 +8.62 55 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 256.75 +8.58 59 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 249.56 +10.13 67 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 238.95 +7.56 63 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 232.16 +2.86 69 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 223.05 +1.73 68 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 220.43 +7.09 79 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 212.27 +6.76 79 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 204.27 +6.44 79 0 24 0
29SEP26 1,000.00 C 0.00 0.00 0.00 196.42 +6.10 79 0 35 0
29SEP26 1,010.00 C 0.00 0.00 0.00 188.72 +5.76 79 0 20 0
29SEP26 1,020.00 C 0.00 0.00 0.00 181.19 +5.43 79 0 3 0
29SEP26 1,030.00 C 0.00 0.00 0.00 173.83 +5.09 79 0 17 0
29SEP26 1,040.00 C 0.00 0.00 0.00 166.64 +4.76 79 0 16 0
29SEP26 1,050.00 C 0.00 0.00 0.00 159.62 +4.42 79 0 44 0
29SEP26 1,060.00 C 0.00 0.00 0.00 152.78 +4.09 79 0 7 0
29SEP26 1,070.00 C 0.00 0.00 0.00 146.12 +3.76 79 0 2 0
29SEP26 1,080.00 C 0.00 0.00 0.00 139.65 +3.44 79 0 14 0
29SEP26 1,090.00 C 0.00 0.00 0.00 133.36 +3.13 79 0 38 0
29SEP26 1,100.00 C 0.00 0.00 0.00 127.25 +2.81 79 0 215 0
29SEP26 1,110.00 C 0.00 0.00 0.00 121.34 +2.52 79 0 61 0
29SEP26 1,120.00 C 0.00 0.00 0.00 115.61 +4.58 79 0 50 0
29SEP26 1,130.00 C 0.00 0.00 0.00 107.90 +2.17 77 0 13 0
29SEP26 1,140.00 C 0.00 0.00 0.00 103.97 +4.02 79 0 5 0
29SEP26 1,150.00 C 125.00 125.00 125.00 96.90 +1.71 77 2 37 0
29SEP26 1,160.00 C 95.00 95.00 95.00 93.74 +2.65 79 5 98 +4
29SEP26 1,170.00 C 0.00 0.00 0.00 87.71 +0.80 78 0 91 0
29SEP26 1,180.00 C 0.00 0.00 0.00 85.80 +2.85 80 0 7 0
29SEP26 1,190.00 C 0.00 0.00 0.00 81.81 +1.77 80 0 5 0
29SEP26 1,200.00 C 102.00 102.00 76.92 77.93 +2.93 81 6 297 0
29SEP26 1,210.00 C 0.00 0.00 0.00 74.06 +1.25 81 0 31 0
29SEP26 1,220.00 C 88.00 88.00 88.00 70.48 +1.06 81 1 6 0
29SEP26 1,230.00 C 88.00 88.00 84.00 66.62 +0.38 81 6 12 +2
29SEP26 1,240.00 C 89.43 89.43 89.43 62.92 +0.91 81 1 8 -1
29SEP26 1,250.00 C 0.00 0.00 0.00 59.39 +0.47 81 0 811 0
29SEP26 1,260.00 C 75.00 75.00 58.13 56.02 -0.69 81 2 40 +1
29SEP26 1,270.00 C 72.00 72.00 72.00 52.80 -0.82 81 4 7 -4
29SEP26 1,280.00 C 71.77 80.00 65.40 49.74 -0.93 81 166 1,005 -103
29SEP26 1,290.00 C 66.00 66.00 66.00 46.82 -1.03 81 2 3 +1
29SEP26 1,300.00 C 63.00 70.00 62.50 44.05 -1.11 81 7 246 +5
29SEP26 1,310.00 C 47.00 47.00 46.70 41.41 -1.20 81 10 48 +9
29SEP26 1,320.00 C 65.00 65.00 44.54 38.91 -1.26 81 52 52 +47
29SEP26 1,330.00 C 60.00 60.00 42.52 36.53 -1.33 81 68 272 +68
29SEP26 1,340.00 C 40.09 40.09 40.09 34.28 -1.38 81 34 36 +34
29SEP26 1,350.00 C 52.99 60.00 37.70 32.15 -1.42 81 199 209 +147
29SEP26 1,360.00 C 50.06 55.00 35.00 30.13 -1.45 80 147 481 +38
29OCT26 500.00 C 0.00 0.00 0.00 675.22 +11.90 81 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 665.30 +11.88 81 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 655.39 +11.86 81 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 645.49 +11.85 81 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 635.60 +11.82 81 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 625.72 +11.80 81 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 615.86 +11.77 81 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 606.01 +11.74 81 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 596.18 +11.70 81 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 586.38 +11.67 81 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 576.59 +11.62 81 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 566.83 +11.57 81 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 557.10 +11.52 81 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 547.40 +11.47 81 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 537.73 +11.41 81 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 528.09 +11.33 81 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 518.50 +11.27 81 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 508.95 +11.19 81 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 499.44 +17.07 81 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 489.98 +11.02 81 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 480.57 +18.05 81 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 471.22 +10.83 81 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 461.92 +18.35 81 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 452.69 +19.66 81 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 443.52 +10.50 81 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 434.42 +18.65 81 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 425.39 +20.48 81 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 407.56 +9.91 55 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 407.55 +18.83 81 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 390.05 +11.99 62 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 390.04 +18.87 81 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 381.41 +19.34 81 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 372.88 +18.88 81 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 364.43 +19.91 81 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 356.08 +18.83 81 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 337.40 +8.67 67 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 329.49 +8.51 68 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 322.60 +9.26 70 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 313.98 +8.17 70 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 306.38 +8.01 71 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 298.88 +7.83 71 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 291.50 +7.66 72 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 284.22 +7.48 73 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 277.05 +7.30 73 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 270.00 +7.13 74 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 263.06 +6.95 74 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 256.23 +6.77 75 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 249.53 +6.60 75 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 242.93 +6.41 75 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 236.46 +6.24 76 0 15 0
29OCT26 1,000.00 C 278.00 278.00 225.00 230.79 +6.37 76 84 161 +84
29OCT26 1,010.00 C 0.00 0.00 0.00 230.78 +12.18 81 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 224.47 +5.88 81 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 218.28 +5.70 81 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 212.22 +5.52 81 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 206.27 +5.34 81 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 200.45 +5.16 81 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 194.75 +10.39 81 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 189.17 +4.82 81 0 18 0
29OCT26 1,090.00 C 0.00 0.00 0.00 183.71 +4.64 81 0 10 0
29OCT26 1,100.00 C 0.00 0.00 0.00 178.37 +4.47 81 0 42 0
29OCT26 1,110.00 C 0.00 0.00 0.00 173.15 +5.24 81 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 168.05 +6.76 81 0 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 160.36 +5.64 79 0 55 0
29OCT26 1,140.00 C 0.00 0.00 0.00 153.97 +4.04 79 0 28 0
29OCT26 1,150.00 C 0.00 0.00 0.00 148.85 +3.57 78 0 2 0
29OCT26 1,160.00 C 0.00 0.00 0.00 145.45 +4.52 79 0 15 0
29OCT26 1,170.00 C 0.00 0.00 0.00 141.37 +4.53 79 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 137.42 +4.39 80 0 18 0
29OCT26 1,190.00 C 0.00 0.00 0.00 135.07 +5.51 81 0 37 0
29OCT26 1,200.00 C 0.00 0.00 0.00 129.80 +2.94 80 0 45 0
29OCT26 1,210.00 C 0.00 0.00 0.00 126.14 +2.84 80 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 122.59 +4.10 81 0 15 0
29OCT26 1,230.00 C 140.03 140.03 117.00 119.61 +3.07 81 140 180 +119
29OCT26 1,240.00 C 0.00 0.00 0.00 115.78 +2.51 81 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 111.28 +2.18 81 0 31 0
29OCT26 1,260.00 C 0.00 0.00 0.00 108.44 +2.33 81 0 32 0
29OCT26 1,270.00 C 0.00 0.00 0.00 105.06 +1.98 81 0 33 0
29OCT26 1,280.00 C 0.00 0.00 0.00 102.37 +2.40 82 0 1 0
29OCT26 1,290.00 C 0.00 0.00 0.00 100.57 +3.40 82 0 0 0
29OCT26 1,300.00 C 122.99 122.99 98.01 96.71 +2.35 82 8 11 +2
29OCT26 1,310.00 C 0.00 0.00 0.00 93.76 +2.14 82 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 91.60 +2.43 83 0 0 0
29OCT26 1,330.00 C 106.00 106.00 106.00 88.58 +1.51 83 2 3 +2
29OCT26 1,340.00 C 0.00 0.00 0.00 85.65 +1.42 83 0 36 0
29OCT26 1,350.00 C 110.00 110.00 110.00 82.80 +1.33 83 1 33 +1
29OCT26 1,360.00 C 0.00 0.00 0.00 80.04 +1.24 83 0 54 0
27NOV26 500.00 C 0.00 0.00 0.00 677.76 +11.73 84 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 668.07 +11.70 84 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 658.41 +11.66 84 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 648.78 +11.62 84 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 639.19 +11.58 84 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 629.64 +11.55 84 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 620.12 +11.49 84 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 610.65 +11.45 84 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 601.22 +11.39 84 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 586.38 +11.67 0 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 582.51 +11.28 84 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 573.24 +11.22 84 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 564.01 +18.43 84 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 554.85 +11.09 84 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 537.73 +3.00 54 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 536.70 +10.94 84 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 527.72 +10.86 84 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 518.81 +10.78 84 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 509.97 +10.70 84 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 501.20 +10.61 84 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 492.50 +10.52 84 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 483.88 +10.43 84 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 475.34 +10.34 84 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 466.88 +10.25 84 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 458.50 +10.15 84 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 450.20 +10.04 84 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 441.98 +9.93 84 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 433.86 +20.75 84 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 425.82 +17.55 84 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 417.87 +9.61 84 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 410.01 +9.50 84 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 402.24 +20.50 84 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 394.57 +20.83 84 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 386.99 +20.33 84 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 379.51 +20.15 84 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 360.95 +8.64 75 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 353.88 +8.53 75 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 346.90 +8.41 76 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 340.02 +8.29 76 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 333.23 +8.17 77 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 326.54 +8.05 77 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 319.94 +7.05 77 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 313.44 +7.80 78 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 307.04 +7.68 78 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 300.73 +7.16 78 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 294.52 +7.43 78 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 288.41 +7.31 79 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 282.40 +7.20 79 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 276.48 +7.07 79 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 270.65 +6.95 79 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 264.92 +6.82 79 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 259.29 +6.70 80 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 253.75 +6.58 80 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 248.31 +5.30 80 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 242.96 +5.78 80 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 237.70 +5.64 80 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 232.54 +6.04 80 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 227.47 +5.09 80 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 222.49 +5.73 81 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 217.60 +5.76 81 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 212.80 +4.25 81 0 25 0
27NOV26 1,110.00 C 0.00 0.00 0.00 208.08 +3.85 81 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 203.46 +4.63 81 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 198.93 +4.43 81 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 194.48 +5.19 81 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 190.11 +4.07 81 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 186.36 +5.50 82 0 0 0
27NOV26 1,170.00 C 0.00 0.00 0.00 182.26 +4.38 82 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 178.87 +4.89 82 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 175.06 +4.98 82 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 171.35 +4.61 82 0 17 0
27NOV26 1,210.00 C 170.76 170.76 170.76 167.73 +5.11 83 15 16 +15
27NOV26 1,220.00 C 0.00 0.00 0.00 164.23 +4.38 83 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 160.78 +4.28 83 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 157.42 +2.11 83 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 151.43 0.00 82 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 149.85 +2.60 83 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 147.49 +3.57 84 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 144.83 +3.79 84 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 140.72 +2.87 84 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 139.41 +4.78 84 0 3 0
27NOV26 1,310.00 C 0.00 0.00 0.00 136.15 +4.09 84 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 131.93 +3.53 84 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 128.83 +3.45 84 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 125.80 +3.36 84 0 0 0
27NOV26 1,350.00 C 131.50 131.50 131.50 122.83 +1.63 84 1 5 +1
27NOV26 1,360.00 C 0.00 0.00 0.00 122.33 +5.60 85 0 114 0
30DEC26 500.00 C 0.00 0.00 0.00 681.90 +11.81 83 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 672.53 +11.78 83 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 663.21 +11.76 83 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 653.94 +11.74 83 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 644.72 +11.72 83 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 635.55 +11.69 83 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 626.45 +11.67 83 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 617.40 +11.64 83 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 601.22 +4.42 66 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 599.48 +11.57 83 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 590.62 +11.54 83 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 581.83 +11.51 83 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 573.10 +11.47 83 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 564.45 +11.44 83 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 555.86 +19.85 83 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 547.35 +11.35 83 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 538.91 +11.31 83 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 530.55 +11.26 83 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 522.27 +11.22 83 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 514.06 +11.17 83 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 505.94 +11.12 83 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 497.90 +11.07 83 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 489.94 +11.02 83 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 482.06 +10.97 83 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 474.26 +10.91 83 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 466.56 +10.86 83 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 458.93 +10.79 83 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 451.40 +10.74 83 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 443.95 +10.68 83 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 436.58 +10.61 83 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 429.31 +17.66 83 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 422.12 +10.48 83 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 415.02 +10.42 83 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 408.01 +22.28 83 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 389.06 +9.04 76 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 382.43 +9.90 76 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 375.89 +9.10 76 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 369.44 +8.47 77 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 363.07 +9.70 77 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 356.79 +9.20 77 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 350.60 +9.56 77 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 344.49 +9.48 78 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 338.47 +9.41 78 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 332.53 +9.00 78 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 326.68 +9.26 78 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 320.91 +8.82 78 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 315.23 +9.11 79 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 309.63 +8.72 79 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 304.12 +8.23 79 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 298.69 +8.63 79 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 293.34 +7.49 79 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 288.07 +8.32 79 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 282.88 +8.25 79 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 277.78 +6.95 79 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 272.75 +6.91 80 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 267.81 +7.58 80 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 262.94 +6.05 80 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 258.15 +6.37 80 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 253.44 +5.67 80 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 248.80 +6.74 80 0 0 0
30DEC26 1,100.00 C 0.00 0.00 0.00 244.24 +6.82 80 0 1 0
30DEC26 1,110.00 C 0.00 0.00 0.00 239.76 +5.57 80 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 235.34 +6.20 80 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 231.01 +7.76 80 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 226.74 +3.52 80 0 0 0
30DEC26 1,150.00 C 221.00 221.00 221.00 223.16 +5.30 81 2 8 +2
30DEC26 1,160.00 C 0.00 0.00 0.00 220.07 +6.12 81 0 100 0
30DEC26 1,170.00 C 0.00 0.00 0.00 216.58 +6.43 82 0 101 0
30DEC26 1,180.00 C 0.00 0.00 0.00 212.78 +6.39 82 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 209.09 +6.26 82 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 209.08 +9.94 83 0 239 0
30DEC26 1,210.00 C 0.00 0.00 0.00 201.81 +6.18 82 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 198.38 +6.21 82 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 194.91 +5.95 82 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 191.52 +6.33 82 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 190.03 +9.30 83 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 182.80 +3.50 82 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 179.70 +3.45 82 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 176.62 +3.30 82 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 173.63 +2.43 82 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 170.75 +3.76 82 0 13 0
30DEC26 1,310.00 C 0.00 0.00 0.00 170.17 +7.10 84 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 165.06 +2.68 83 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 163.55 +3.05 83 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 159.90 +3.27 83 0 1 0
30DEC26 1,350.00 C 188.00 188.00 174.84 156.86 +3.34 83 2 258 +1
30DEC26 1,360.00 C 0.00 0.00 0.00 154.40 +1.99 83 0 8 0
30MAR27 710.00 C 0.00 0.00 0.00 533.14 +9.56 82 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 526.32 +22.29 82 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 519.79 +15.77 82 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 513.26 +9.25 82 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 506.73 +22.22 82 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 500.20 +21.93 82 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 493.67 +22.09 82 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 487.14 +22.04 82 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 480.61 +15.56 82 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 474.09 +9.05 82 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 467.73 +14.23 82 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 461.95 +8.46 82 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 456.16 +8.44 82 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 450.38 +8.44 82 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 444.60 +14.20 82 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 438.82 +8.43 82 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 433.03 +14.16 82 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 427.26 +8.40 82 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 421.49 +8.39 82 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 404.66 +7.56 78 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 404.65 +7.56 80 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 404.64 +7.56 82 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 389.66 +7.54 79 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 389.65 +7.54 81 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 389.64 +7.54 82 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 384.63 +18.83 82 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 374.66 +13.69 81 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 374.65 +18.52 82 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 369.66 +18.36 82 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 359.69 +13.23 81 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 359.68 +17.96 82 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 349.70 +12.91 81 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 349.69 +16.77 82 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 334.80 +6.38 79 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 330.71 +6.38 79 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 326.62 +6.37 79 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 322.53 +6.36 79 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 318.45 +6.35 79 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 314.37 +6.35 79 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 310.28 +6.33 79 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 306.20 +6.33 79 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 302.30 +6.51 80 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 298.48 +6.74 80 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 294.79 +6.69 80 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 291.18 +4.97 80 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 288.17 +5.55 80 0 0 0
30MAR27 1,170.00 C 290.00 290.00 290.00 284.53 +5.44 81 1 1 +1
30MAR27 1,180.00 C 0.00 0.00 0.00 282.60 +6.98 81 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 279.12 +7.20 81 0 0 0
30MAR27 1,200.00 C 285.00 285.00 285.00 275.70 +6.88 81 10 330 +10
30MAR27 1,210.00 C 0.00 0.00 0.00 272.32 +6.80 81 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 268.99 +6.53 81 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 265.71 +6.48 81 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 262.54 +6.95 81 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 257.24 +5.41 81 0 145 0
30MAR27 1,260.00 C 0.00 0.00 0.00 253.87 +3.69 81 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 250.90 +5.90 81 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 248.25 +4.50 81 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 244.92 +4.40 81 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 241.74 +3.91 81 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 240.27 +4.14 82 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 236.14 +3.38 82 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 233.45 +4.06 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 230.50 +2.20 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 227.88 +2.15 82 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 225.47 +4.52 82 0 27 0
29JUN27 710.00 C 0.00 0.00 0.00 564.93 +9.51 81 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 558.65 +9.50 81 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 552.37 +9.50 81 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 546.09 +9.49 81 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 539.80 +9.19 81 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 533.87 +8.79 81 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 528.34 +8.78 81 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 522.81 +8.77 81 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 517.28 +8.77 81 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 511.75 +8.76 81 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 506.22 +8.75 81 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 500.69 +8.75 81 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 495.15 +8.73 81 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 489.62 +8.72 81 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 484.09 +8.72 81 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 478.56 +8.71 81 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 473.03 +8.23 81 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 467.97 +7.92 81 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 463.21 +7.91 81 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 458.46 +7.91 81 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 453.70 +7.90 81 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 448.95 +7.89 81 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 444.19 +7.88 81 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 439.44 +7.88 81 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 434.68 +7.87 81 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 429.93 +7.86 81 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 425.18 +7.86 81 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 420.42 +7.85 81 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 415.67 +7.85 81 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 410.91 +7.84 81 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 406.16 +7.08 81 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 402.08 +6.98 81 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 398.09 +6.97 81 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 394.11 +10.93 81 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 390.12 +6.95 81 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 386.14 +10.92 81 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 382.15 +6.94 81 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 378.17 +6.93 81 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 374.19 +6.93 81 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 370.20 +6.92 81 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 366.22 +6.92 81 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 362.23 +6.91 81 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 358.25 +6.90 81 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 354.26 +17.28 81 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 350.28 +16.69 81 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 346.30 +16.03 81 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 333.65 +7.42 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 332.58 +8.84 79 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 332.57 +11.97 80 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 332.56 +15.19 81 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 329.32 +11.96 81 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 326.07 +8.72 81 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 322.82 +5.96 81 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 319.57 +5.95 81 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 316.32 +5.95 81 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 313.07 +5.94 81 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 309.82 +5.93 81 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 306.57 +5.92 81 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 303.32 +5.92 81 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 300.08 +5.92 81 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 296.83 +5.91 81 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 293.58 +5.90 81 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 290.33 +5.90 81 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 287.08 +5.89 81 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 283.83 +5.25 81 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 281.01 +5.00 81 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 498.94 +8.54 81 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 494.40 +8.53 81 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 489.87 +8.53 81 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 485.33 +8.52 81 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 480.80 +8.52 81 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 476.27 +8.52 81 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 471.73 +8.51 81 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 467.20 +8.51 81 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 462.66 +8.47 81 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 458.13 +7.72 81 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 454.34 +7.70 81 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 450.56 +7.69 81 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 446.79 +7.69 81 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 443.01 +7.68 81 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 439.24 +7.68 81 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 435.46 +7.67 81 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 431.69 +7.67 81 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 427.91 +7.67 81 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 424.13 +7.66 81 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 420.36 +7.66 81 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 416.58 +7.65 81 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 412.81 +7.65 81 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 409.03 +7.64 81 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 405.26 +7.64 81 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 401.48 +18.21 81 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 388.58 +7.86 78 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 383.64 +6.06 78 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 380.50 +6.01 78 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 377.41 +5.98 78 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 374.35 +5.94 78 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 371.33 +5.90 78 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 368.35 +5.86 78 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 365.41 +5.82 78 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 364.31 +7.59 79 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 361.44 +7.55 79 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 356.81 +5.71 79 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 355.79 +4.70 79 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 353.03 +1.95 79 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 348.90 -0.90 79 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 346.20 -0.54 79 0 0 0
TOTAL CALL 1,812 19,965 +1,143
11SEP26 895.00 P 0.00 0.00 0.00 0.01 -0.05 111 0 68 0
11SEP26 900.00 P 0.00 0.00 0.00 0.01 -0.06 108 0 1 0
11SEP26 905.00 P 0.00 0.00 0.00 0.01 -0.08 106 0 0 0
11SEP26 910.00 P 0.00 0.00 0.00 0.01 -0.10 104 0 11 0
11SEP26 915.00 P 0.00 0.00 0.00 0.01 -0.12 102 0 7 0
11SEP26 920.00 P 0.00 0.00 0.00 0.01 -0.16 100 0 0 0
11SEP26 925.00 P 0.00 0.00 0.00 0.01 -0.19 98 0 0 0
11SEP26 930.00 P 0.00 0.00 0.00 0.01 -0.23 96 0 72 0
11SEP26 935.00 P 0.00 0.00 0.00 0.02 -0.27 99 0 17 0
11SEP26 940.00 P 0.00 0.00 0.00 0.03 -0.32 100 0 56 0
11SEP26 945.00 P 0.00 0.00 0.00 0.04 -0.37 100 0 6 0
11SEP26 950.00 P 0.48 0.48 0.48 0.05 -0.43 100 3 74 0
11SEP26 955.00 P 0.00 0.00 0.00 0.06 -0.52 100 0 15 0
11SEP26 960.00 P 0.00 0.00 0.00 0.08 -0.59 100 0 12 0
11SEP26 965.00 P 0.00 0.00 0.00 0.10 -0.67 100 0 9 0
11SEP26 970.00 P 0.50 0.50 0.50 0.13 -0.79 100 9 58 0
11SEP26 975.00 P 0.00 0.00 0.00 0.16 -0.91 100 0 5 0
11SEP26 980.00 P 1.00 1.00 0.80 0.19 -1.04 100 8 21 -4
11SEP26 985.00 P 0.00 0.00 0.00 0.24 -1.17 100 0 5 0
11SEP26 990.00 P 0.00 0.00 0.00 0.30 -1.35 100 0 7 0
11SEP26 995.00 P 0.00 0.00 0.00 0.36 -1.53 100 0 6 0
11SEP26 1,000.00 P 1.00 1.00 1.00 0.46 -1.67 100 1 34 +1
11SEP26 1,005.00 P 0.00 0.00 0.00 0.54 -1.91 100 0 4 0
11SEP26 1,010.00 P 0.00 0.00 0.00 0.64 -2.17 100 0 4 0
11SEP26 1,015.00 P 0.00 0.00 0.00 0.78 -2.39 100 0 18 0
11SEP26 1,020.00 P 0.00 0.00 0.00 0.94 -2.59 100 0 8 0
11SEP26 1,025.00 P 0.00 0.00 0.00 1.09 -2.94 100 0 14 0
11SEP26 1,030.00 P 1.95 1.95 1.95 1.31 -3.24 100 1 10 +1
11SEP26 1,035.00 P 2.00 2.00 2.00 1.55 -3.52 100 1 20 0
11SEP26 1,040.00 P 2.00 2.00 2.00 1.79 -3.82 100 2 22 0
11SEP26 1,045.00 P 0.00 0.00 0.00 2.11 -4.22 100 0 5 0
11SEP26 1,050.00 P 0.00 0.00 0.00 2.46 -4.60 100 0 25 0
11SEP26 1,055.00 P 0.00 0.00 0.00 2.82 -4.97 100 0 14 0
11SEP26 1,060.00 P 3.86 3.86 3.86 3.37 -5.41 101 1 16 -1
11SEP26 1,065.00 P 0.00 0.00 0.00 3.78 -5.62 100 0 22 0
11SEP26 1,070.00 P 0.00 0.00 0.00 4.30 -6.38 100 0 37 0
11SEP26 1,075.00 P 0.00 0.00 0.00 4.82 -6.34 99 0 15 0
11SEP26 1,080.00 P 5.00 5.00 3.00 5.44 -6.78 99 3 64 0
11SEP26 1,085.00 P 0.00 0.00 0.00 6.14 -7.33 99 0 20 0
11SEP26 1,090.00 P 3.50 5.20 3.50 6.89 -7.93 99 2 4 0
11SEP26 1,095.00 P 0.00 0.00 0.00 7.82 -8.44 99 0 29 0
11SEP26 1,100.00 P 7.00 10.00 4.70 8.76 -9.04 99 200 209 +186
11SEP26 1,105.00 P 0.00 0.00 0.00 9.70 -9.65 99 0 2 0
11SEP26 1,110.00 P 0.00 0.00 0.00 10.91 -9.47 99 0 11 0
11SEP26 1,115.00 P 9.50 13.60 9.50 12.14 -10.79 98 4 9 +3
11SEP26 1,120.00 P 10.00 10.00 10.00 13.37 -11.52 98 5 5 +5
11SEP26 1,125.00 P 9.71 14.00 9.71 14.80 -12.15 98 2 1 -1
11SEP26 1,130.00 P 13.10 13.10 13.10 16.36 -12.28 98 1 6 +1
11SEP26 1,135.00 P 0.00 0.00 0.00 17.92 -13.05 98 0 0 0
11SEP26 1,140.00 P 17.00 19.00 9.43 19.58 -13.32 98 9 90 0
11SEP26 1,145.00 P 0.00 0.00 0.00 21.49 -12.64 98 0 0 0
11SEP26 1,150.00 P 12.00 24.00 12.00 23.41 -13.04 98 7 10 +6
11SEP26 1,155.00 P 30.00 30.00 30.00 25.33 -14.45 98 1 1 +1
11SEP26 1,160.00 P 30.38 30.38 30.38 27.58 -15.54 97 1 1 +1
11SEP26 1,165.00 P 0.00 0.00 0.00 30.38 -15.53 99 0 0 0
11SEP26 1,170.00 P 0.00 0.00 0.00 32.59 -16.18 98 0 0 0
11SEP26 1,175.00 P 0.00 0.00 0.00 35.41 -16.23 99 0 0 0
11SEP26 1,180.00 P 24.00 29.50 24.00 38.25 -16.26 99 2 2 0
11SEP26 1,185.00 P 31.29 31.29 31.29 41.09 -16.49 99 2 6 +2
11SEP26 1,190.00 P 33.67 33.67 33.67 42.95 -17.89 97 2 2 +2
11SEP26 1,195.00 P 36.16 36.16 36.16 46.69 -17.42 99 2 2 +2
11SEP26 1,200.00 P 37.00 54.00 27.50 49.81 -17.57 99 47 38 +31
11SEP26 1,205.00 P 41.46 41.46 41.46 54.22 -16.46 102 2 2 +2
11SEP26 1,210.00 P 44.29 44.29 44.29 57.67 -16.65 103 2 6 +2
11SEP26 1,215.00 P 0.00 0.00 0.00 61.22 -16.74 103 0 0 0
11SEP26 1,220.00 P 47.80 47.80 39.00 64.86 -16.74 103 6 4 +2
11SEP26 1,225.00 P 0.00 0.00 0.00 68.59 -16.65 104 0 0 0
11SEP26 1,230.00 P 0.00 0.00 0.00 72.41 -16.68 105 0 0 0
11SEP26 1,235.00 P 0.00 0.00 0.00 76.31 -16.75 105 0 0 0
11SEP26 1,240.00 P 0.00 0.00 0.00 80.66 -16.37 107 0 0 0
11SEP26 1,245.00 P 0.00 0.00 0.00 84.33 -16.67 106 0 0 0
11SEP26 1,250.00 P 0.00 0.00 0.00 88.45 -16.55 107 0 0 0
11SEP26 1,255.00 P 0.00 0.00 0.00 92.99 -16.27 109 0 0 0
11SEP26 1,260.00 P 0.00 0.00 0.00 94.93 -18.59 100 0 0 0
11SEP26 1,265.00 P 0.00 0.00 0.00 99.13 -18.65 100 0 0 0
11SEP26 1,270.00 P 0.00 0.00 0.00 103.49 -18.56 100 0 0 0
11SEP26 1,275.00 P 0.00 0.00 0.00 107.85 -14.88 100 0 0 0
11SEP26 1,280.00 P 0.00 0.00 0.00 112.21 -14.89 100 0 0 0
11SEP26 1,285.00 P 0.00 0.00 0.00 116.67 -14.80 100 0 0 0
11SEP26 1,290.00 P 0.00 0.00 0.00 121.21 -14.63 100 0 0 0
11SEP26 1,295.00 P 0.00 0.00 0.00 125.76 -14.45 100 0 0 0
11SEP26 1,300.00 P 0.00 0.00 0.00 130.31 -14.40 100 0 0 0
11SEP26 1,305.00 P 0.00 0.00 0.00 134.96 -14.30 100 0 0 0
18SEP26 905.00 P 0.00 0.00 0.00 1.63 -1.28 87 0 64 0
18SEP26 910.00 P 0.00 0.00 0.00 1.80 -1.36 87 0 15 0
18SEP26 915.00 P 0.00 0.00 0.00 1.96 -1.46 87 0 0 0
18SEP26 920.00 P 0.00 0.00 0.00 2.22 -1.57 87 0 2 0
18SEP26 925.00 P 0.00 0.00 0.00 2.47 -1.70 87 0 0 0
18SEP26 930.00 P 0.00 0.00 0.00 2.72 -1.83 87 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 2.98 -1.95 87 0 0 0
18SEP26 940.00 P 0.00 0.00 0.00 3.23 -2.08 87 0 0 0
18SEP26 945.00 P 0.00 0.00 0.00 3.60 -2.16 87 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 3.97 -2.33 87 0 0 0
18SEP26 955.00 P 0.00 0.00 0.00 4.35 -2.50 87 0 1 0
18SEP26 960.00 P 0.00 0.00 0.00 4.72 -2.67 87 0 0 0
18SEP26 965.00 P 0.00 0.00 0.00 5.10 -2.84 87 0 13 0
18SEP26 970.00 P 3.00 3.50 3.00 5.58 -2.90 87 4 6 +4
18SEP26 975.00 P 0.00 0.00 0.00 6.12 -3.06 87 0 0 0
18SEP26 980.00 P 0.00 0.00 0.00 6.66 -3.28 87 0 0 0
18SEP26 985.00 P 0.00 0.00 0.00 7.20 -3.49 87 0 0 0
18SEP26 990.00 P 0.00 0.00 0.00 7.74 -3.71 87 0 0 0
18SEP26 995.00 P 0.00 0.00 0.00 8.33 -3.87 87 0 0 0
18SEP26 1,000.00 P 0.00 0.00 0.00 9.08 -3.88 87 0 30 0
18SEP26 1,005.00 P 0.00 0.00 0.00 9.83 -4.11 87 0 0 0
18SEP26 1,010.00 P 0.00 0.00 0.00 10.58 -4.38 87 0 0 0
18SEP26 1,015.00 P 0.00 0.00 0.00 11.33 -4.16 87 0 0 0
18SEP26 1,020.00 P 0.00 0.00 0.00 12.08 -4.40 87 0 0 0
18SEP26 1,025.00 P 0.00 0.00 0.00 12.87 -4.59 87 0 1 0
18SEP26 1,030.00 P 0.00 0.00 0.00 13.59 -4.86 87 0 11 0
18SEP26 1,035.00 P 12.80 12.80 12.80 14.57 -5.11 86 1 1 +1
18SEP26 1,040.00 P 9.30 9.30 9.30 15.54 -5.42 86 15 19 0
18SEP26 1,045.00 P 0.00 0.00 0.00 16.52 -5.72 86 0 0 0
18SEP26 1,050.00 P 13.09 13.09 13.09 17.50 -6.02 86 3 3 +3
18SEP26 1,055.00 P 0.00 0.00 0.00 18.76 -6.04 86 0 0 0
18SEP26 1,060.00 P 0.00 0.00 0.00 20.03 -6.05 86 0 0 0
18SEP26 1,065.00 P 14.20 14.20 12.00 21.30 -6.27 86 6 6 +6
18SEP26 1,070.00 P 0.00 0.00 0.00 22.57 -6.61 86 0 1 0
18SEP26 1,075.00 P 0.00 0.00 0.00 23.85 -6.95 86 0 3 0
18SEP26 1,080.00 P 0.00 0.00 0.00 25.14 -7.27 86 0 0 0
18SEP26 1,085.00 P 0.00 0.00 0.00 26.75 -7.28 86 0 1 0
18SEP26 1,090.00 P 0.00 0.00 0.00 28.35 -7.30 86 0 0 0
18SEP26 1,095.00 P 32.00 32.00 32.00 29.96 -7.66 86 1 1 +1
18SEP26 1,100.00 P 22.00 35.00 22.00 31.57 -8.05 86 6 6 +3
18SEP26 1,105.00 P 20.00 20.00 20.00 33.18 -8.60 86 1 66 +1
18SEP26 1,110.00 P 0.00 0.00 0.00 34.79 -9.09 86 0 0 0
18SEP26 1,115.00 P 0.00 0.00 0.00 36.76 -9.43 86 0 0 0
18SEP26 1,120.00 P 30.00 30.00 30.00 38.73 -9.75 86 10 10 +10
18SEP26 1,125.00 P 0.00 0.00 0.00 40.71 -10.07 86 0 0 0
18SEP26 1,130.00 P 0.00 0.00 0.00 42.68 -10.61 86 0 0 0
18SEP26 1,135.00 P 0.00 0.00 0.00 44.87 -11.54 86 0 0 0
18SEP26 1,140.00 P 0.00 0.00 0.00 47.18 -10.92 86 0 0 0
18SEP26 1,145.00 P 41.00 41.00 41.00 49.58 -10.86 86 1 1 +1
18SEP26 1,150.00 P 42.00 42.00 42.00 51.26 -13.32 85 1 1 +1
18SEP26 1,155.00 P 0.00 0.00 0.00 53.61 -13.57 85 0 0 0
18SEP26 1,160.00 P 0.00 0.00 0.00 57.01 -11.80 87 0 2 0
18SEP26 1,165.00 P 0.00 0.00 0.00 58.55 -13.99 85 0 0 0
18SEP26 1,170.00 P 0.00 0.00 0.00 61.45 -13.36 86 0 0 0
18SEP26 1,175.00 P 0.00 0.00 0.00 64.13 -14.25 86 0 0 0
18SEP26 1,180.00 P 47.50 63.00 47.50 68.24 -13.06 88 6 3 +3
18SEP26 1,185.00 P 0.00 0.00 0.00 69.57 -14.65 86 0 0 0
18SEP26 1,190.00 P 73.94 74.62 73.94 74.76 -12.35 89 2 1 +1
18SEP26 1,195.00 P 0.00 0.00 0.00 76.58 -13.48 88 0 1 0
18SEP26 1,200.00 P 82.00 82.00 82.00 79.60 -13.70 88 4 5 +4
18SEP26 1,205.00 P 0.00 0.00 0.00 82.70 -13.91 88 0 0 0
18SEP26 1,210.00 P 73.00 88.00 73.00 84.69 -15.24 87 2 1 +1
18SEP26 1,215.00 P 0.00 0.00 0.00 88.83 -14.41 88 0 1 0
18SEP26 1,220.00 P 73.24 81.00 73.24 92.27 -14.29 88 4 2 +2
18SEP26 1,225.00 P 0.00 0.00 0.00 94.55 -15.32 87 0 0 0
18SEP26 1,230.00 P 0.00 0.00 0.00 99.04 -10.86 89 0 0 0
18SEP26 1,235.00 P 0.00 0.00 0.00 101.29 -12.04 87 0 0 0
18SEP26 1,240.00 P 0.00 0.00 0.00 104.53 -12.37 87 0 0 0
18SEP26 1,245.00 P 0.00 0.00 0.00 108.10 -12.38 87 0 0 0
18SEP26 1,250.00 P 0.00 0.00 0.00 111.67 -12.38 87 0 0 0
18SEP26 1,255.00 P 0.00 0.00 0.00 115.23 -12.40 87 0 0 0
18SEP26 1,260.00 P 0.00 0.00 0.00 118.80 -12.41 87 0 1 0
18SEP26 1,265.00 P 0.00 0.00 0.00 122.37 -12.41 87 0 0 0
18SEP26 1,270.00 P 0.00 0.00 0.00 125.94 -12.47 87 0 0 0
18SEP26 1,275.00 P 0.00 0.00 0.00 129.56 -12.75 87 0 0 0
18SEP26 1,280.00 P 0.00 0.00 0.00 133.44 -12.76 87 0 0 0
18SEP26 1,285.00 P 0.00 0.00 0.00 137.33 -12.77 87 0 0 0
18SEP26 1,290.00 P 0.00 0.00 0.00 141.22 -12.77 87 0 0 0
18SEP26 1,295.00 P 0.00 0.00 0.00 145.11 -12.78 87 0 0 0
18SEP26 1,300.00 P 0.00 0.00 0.00 148.99 -12.79 87 0 0 0
18SEP26 1,305.00 P 0.00 0.00 0.00 152.88 -12.80 87 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.01 -0.03 77 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.02 -0.04 79 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.03 -0.05 79 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.04 -0.06 79 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.06 -0.08 80 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.08 -0.10 80 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.10 -0.12 79 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.14 -0.16 80 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.18 -0.19 80 0 231 0
29SEP26 720.00 P 0.00 0.00 0.00 0.22 -0.23 79 0 10 0
29SEP26 730.00 P 0.00 0.00 0.00 0.29 -0.29 79 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.37 -0.34 79 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.45 -0.40 79 0 55 0
29SEP26 760.00 P 0.00 0.00 0.00 0.59 -0.48 80 0 82 0
29SEP26 770.00 P 0.00 0.00 0.00 0.72 -0.57 80 0 202 0
29SEP26 780.00 P 1.60 1.60 1.60 0.87 -0.64 79 2 51 0
29SEP26 790.00 P 0.00 0.00 0.00 1.09 -0.77 79 0 8 0
29SEP26 800.00 P 0.00 0.00 0.00 1.30 -0.91 79 0 101 0
29SEP26 810.00 P 2.56 2.56 2.56 1.56 -1.00 79 4 7 -1
29SEP26 820.00 P 3.00 3.00 3.00 1.91 -1.15 79 1 1 -1
29SEP26 830.00 P 0.00 0.00 0.00 2.25 -1.35 79 0 5 0
29SEP26 840.00 P 0.00 0.00 0.00 2.64 -1.49 79 0 34 0
29SEP26 850.00 P 3.85 3.85 3.85 3.17 -1.64 79 1 56 -1
29SEP26 860.00 P 4.50 4.50 4.50 3.81 -1.79 80 2 12 -1
29SEP26 870.00 P 0.00 0.00 0.00 4.24 -2.15 79 0 23 0
29SEP26 880.00 P 0.00 0.00 0.00 5.02 -2.21 79 0 80 0
29SEP26 890.00 P 4.49 4.49 4.49 5.80 -2.56 79 15 45 +5
29SEP26 900.00 P 4.68 4.68 4.68 6.58 -2.91 79 10 716 -10
29SEP26 910.00 P 0.00 0.00 0.00 7.62 -3.00 79 0 36 0
29SEP26 920.00 P 0.00 0.00 0.00 8.47 -3.52 79 0 182 0
29SEP26 930.00 P 7.88 8.50 7.88 9.56 -3.99 79 3 136 -1
29SEP26 940.00 P 0.00 0.00 0.00 10.77 -3.89 79 0 62 0
29SEP26 950.00 P 9.68 11.90 9.68 12.27 -3.91 79 3 93 +1
29SEP26 960.00 P 10.00 12.00 10.00 13.77 -4.36 79 2 49 +1
29SEP26 970.00 P 14.00 14.00 14.00 15.28 -4.88 79 1 8 +1
29SEP26 980.00 P 0.00 0.00 0.00 17.15 -5.04 79 0 69 0
29SEP26 990.00 P 0.00 0.00 0.00 19.16 -5.06 79 0 57 0
29SEP26 1,000.00 P 14.50 21.20 14.50 21.17 -5.67 78 4 143 0
29SEP26 1,010.00 P 0.00 0.00 0.00 23.19 -6.28 78 0 11 0
29SEP26 1,020.00 P 0.00 0.00 0.00 25.80 -6.30 78 0 18 0
29SEP26 1,030.00 P 21.00 21.00 19.00 28.41 -6.32 78 2 22 -1
29SEP26 1,040.00 P 0.00 0.00 0.00 31.02 -7.00 78 0 3 0
29SEP26 1,050.00 P 23.50 35.00 23.50 33.75 -7.58 78 22 125 +1
29SEP26 1,060.00 P 0.00 0.00 0.00 37.04 -8.33 78 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 40.37 -8.88 78 0 4 0
29SEP26 1,080.00 P 0.00 0.00 0.00 43.83 -9.59 78 0 32 0
29SEP26 1,090.00 P 0.00 0.00 0.00 47.80 -8.70 79 0 7 0
29SEP26 1,100.00 P 45.00 45.00 38.50 51.26 -10.11 78 4 371 0
29SEP26 1,110.00 P 50.00 50.00 50.00 56.36 -9.72 79 2 13 -2
29SEP26 1,120.00 P 0.00 0.00 0.00 60.96 -10.06 79 0 7 0
29SEP26 1,130.00 P 0.00 0.00 0.00 65.76 -10.36 80 0 10 0
29SEP26 1,140.00 P 0.00 0.00 0.00 70.88 -10.52 80 0 0 0
29SEP26 1,150.00 P 0.00 0.00 0.00 76.08 -10.78 81 0 12 0
29SEP26 1,160.00 P 70.00 70.00 70.00 81.32 -11.18 81 3 99 0
29SEP26 1,170.00 P 72.33 86.22 72.33 86.88 -11.37 81 6 93 +3
29SEP26 1,180.00 P 73.00 73.00 73.00 92.72 -12.08 82 1 31 +1
29SEP26 1,190.00 P 0.00 0.00 0.00 98.53 -11.82 82 0 32 0
29SEP26 1,200.00 P 110.00 110.00 110.00 104.55 -12.11 82 2 166 -2
29SEP26 1,210.00 P 0.00 0.00 0.00 110.75 -12.00 82 0 7 0
29SEP26 1,220.00 P 0.00 0.00 0.00 116.45 -13.01 82 0 10 0
29SEP26 1,230.00 P 0.00 0.00 0.00 122.84 -13.33 82 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 130.23 -12.65 83 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 136.50 -13.10 83 0 107 0
29SEP26 1,260.00 P 0.00 0.00 0.00 143.53 -10.86 83 0 0 0
29SEP26 1,270.00 P 126.80 160.00 125.00 150.75 -8.45 84 6 4 +4
29SEP26 1,280.00 P 133.00 133.00 133.00 153.56 -12.86 79 2 2 +2
29SEP26 1,290.00 P 0.00 0.00 0.00 160.76 -12.89 79 0 0 0
29SEP26 1,300.00 P 148.00 148.00 148.00 167.97 -12.91 79 2 7 +2
29SEP26 1,310.00 P 0.00 0.00 0.00 175.19 -13.05 79 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 182.88 -13.21 79 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 190.72 -13.22 79 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 198.55 -13.25 79 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 212.59 -7.07 86 0 1 0
29SEP26 1,360.00 P 0.00 0.00 0.00 220.68 -13.67 86 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 0.14 -0.07 81 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.18 -0.08 81 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.23 -0.08 81 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.28 -0.12 81 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.35 -0.14 81 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.44 -0.14 81 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.53 -0.18 81 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.63 -0.23 81 0 0 0
29OCT26 580.00 P 1.01 2.19 1.01 0.78 -0.23 81 5 5 +5
29OCT26 590.00 P 0.00 0.00 0.00 0.93 -0.26 81 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 1.07 -0.36 81 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 1.29 -0.39 81 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 1.53 -0.39 81 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 1.77 -0.47 81 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 2.02 -0.60 81 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 2.39 -0.62 81 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 2.77 -0.63 81 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 3.16 -0.73 81 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 3.54 -0.94 81 0 1 0
29OCT26 690.00 P 4.75 4.75 4.75 4.11 -0.95 81 1 4 +1
29OCT26 700.00 P 0.00 0.00 0.00 4.70 -0.95 81 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 5.28 -1.22 81 0 38 0
29OCT26 720.00 P 0.00 0.00 0.00 5.87 -1.31 81 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 6.64 -1.40 81 0 32 0
29OCT26 740.00 P 6.94 6.94 6.94 7.50 -1.41 81 15 15 +15
29OCT26 750.00 P 0.00 0.00 0.00 8.36 -1.41 81 0 31 0
29OCT26 760.00 P 7.25 8.43 7.25 9.22 -1.68 81 30 31 +21
29OCT26 770.00 P 0.00 0.00 0.00 10.14 -1.98 81 0 11 0
29OCT26 780.00 P 0.00 0.00 0.00 11.36 -1.99 81 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 12.58 -2.00 81 0 1 0
29OCT26 800.00 P 0.00 0.00 0.00 13.38 -2.43 80 0 16 0
29OCT26 810.00 P 0.00 0.00 0.00 14.56 -2.89 80 0 2 0
29OCT26 820.00 P 13.38 13.38 13.38 15.92 -3.21 80 30 40 +28
29OCT26 830.00 P 13.01 15.00 11.09 17.54 -3.27 80 42 30 +30
29OCT26 840.00 P 14.12 14.12 13.74 19.16 -3.34 80 45 45 +45
29OCT26 850.00 P 14.94 14.94 14.94 20.78 -2.68 80 15 23 +15
29OCT26 860.00 P 16.24 16.24 16.24 22.41 -3.11 80 45 49 +45
29OCT26 870.00 P 0.00 0.00 0.00 24.19 -3.49 80 0 4 0
29OCT26 880.00 P 0.00 0.00 0.00 26.35 -3.50 80 0 47 0
29OCT26 890.00 P 0.00 0.00 0.00 28.50 -3.52 80 0 9 0
29OCT26 900.00 P 22.00 22.00 22.00 30.66 -3.53 80 1 22 +1
29OCT26 910.00 P 0.00 0.00 0.00 32.82 -3.76 80 0 17 0
29OCT26 920.00 P 0.00 0.00 0.00 34.98 -4.39 80 0 4 0
29OCT26 930.00 P 0.00 0.00 0.00 37.69 -4.47 80 0 7 0
29OCT26 940.00 P 0.00 0.00 0.00 40.46 -4.49 80 0 17 0
29OCT26 950.00 P 0.00 0.00 0.00 43.24 -4.50 80 0 117 0
29OCT26 960.00 P 0.00 0.00 0.00 46.02 -4.51 80 0 56 0
29OCT26 970.00 P 42.93 42.93 42.93 48.80 -4.92 80 30 36 +30
29OCT26 980.00 P 0.00 0.00 0.00 51.69 -5.52 80 0 12 0
29OCT26 990.00 P 45.00 45.00 45.00 55.16 -5.53 80 1 1 +1
29OCT26 1,000.00 P 46.00 47.62 46.00 58.63 -5.54 80 60 131 +42
29OCT26 1,010.00 P 53.00 53.00 53.00 62.09 -5.56 80 2 4 +1
29OCT26 1,020.00 P 0.00 0.00 0.00 65.57 -5.90 80 0 2 0
29OCT26 1,030.00 P 0.00 0.00 0.00 69.04 -6.74 80 0 0 0
29OCT26 1,040.00 P 60.39 60.39 60.39 72.62 -7.59 80 30 30 +30
29OCT26 1,050.00 P 0.00 0.00 0.00 76.99 -7.78 80 0 3 0
29OCT26 1,060.00 P 0.00 0.00 0.00 81.57 -7.89 80 0 2 0
29OCT26 1,070.00 P 0.00 0.00 0.00 86.15 -9.20 80 0 10 0
29OCT26 1,080.00 P 82.00 82.00 82.00 90.98 -8.27 80 2 13 0
29OCT26 1,090.00 P 0.00 0.00 0.00 95.90 -7.67 81 0 0 0
29OCT26 1,100.00 P 89.00 89.00 86.00 100.95 -8.16 81 21 23 -19
29OCT26 1,110.00 P 0.00 0.00 0.00 104.21 -10.13 80 0 1 0
29OCT26 1,120.00 P 0.00 0.00 0.00 109.50 -11.30 80 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 114.94 -11.28 80 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 120.37 -11.43 81 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 127.45 -9.92 82 0 62 0
29OCT26 1,160.00 P 0.00 0.00 0.00 133.14 -10.00 82 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 138.92 -10.38 82 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 144.73 -9.13 83 0 30 0
29OCT26 1,190.00 P 0.00 0.00 0.00 150.78 -10.86 83 0 30 0
29OCT26 1,200.00 P 140.00 156.00 140.00 157.03 -9.86 83 8 30 +2
29OCT26 1,210.00 P 0.00 0.00 0.00 161.97 -11.31 82 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 169.20 -11.09 83 0 1 0
29OCT26 1,230.00 P 0.00 0.00 0.00 176.25 -10.17 84 0 15 0
29OCT26 1,240.00 P 0.00 0.00 0.00 182.86 -10.09 84 0 15 0
29OCT26 1,250.00 P 0.00 0.00 0.00 189.56 -10.28 84 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 196.37 -10.36 84 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 203.27 -10.35 85 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 209.96 -10.56 84 0 0 0
29OCT26 1,290.00 P 0.00 0.00 0.00 215.89 -11.53 84 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 222.99 -11.33 84 0 1 0
29OCT26 1,310.00 P 0.00 0.00 0.00 230.31 -10.93 85 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 237.56 -11.03 85 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 245.04 -11.15 85 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 252.52 -11.27 85 0 0 0
29OCT26 1,350.00 P 228.86 228.86 228.86 260.37 -3.43 86 9 9 +9
29OCT26 1,360.00 P 0.00 0.00 0.00 267.97 -2.91 86 0 0 0
27NOV26 500.00 P 3.72 3.72 3.72 1.47 -0.25 84 15 17 +12
27NOV26 510.00 P 0.00 0.00 0.00 1.74 -0.25 84 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 2.01 -0.25 84 0 0 0
27NOV26 530.00 P 3.50 3.58 3.50 2.27 -0.35 84 5 5 +5
27NOV26 540.00 P 0.00 0.00 0.00 2.63 -0.41 84 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 3.05 -0.41 84 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 3.47 -0.42 84 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 3.89 -0.47 84 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 4.36 -0.64 84 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 4.99 -0.64 84 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 5.63 -0.64 84 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 6.26 -0.65 84 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 6.90 -0.81 84 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 7.67 -0.96 84 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 8.60 -0.96 84 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 9.53 -0.96 84 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 10.45 -0.97 84 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 11.38 -1.15 84 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 12.44 -1.40 84 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 13.75 -1.39 84 0 1 0
27NOV26 700.00 P 0.00 0.00 0.00 15.05 -1.40 84 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 16.36 -1.40 84 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 17.66 -1.42 84 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 18.97 -1.86 84 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 20.67 -1.95 84 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 22.45 -1.95 84 0 2 0
27NOV26 760.00 P 0.00 0.00 0.00 24.22 -1.97 84 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 26.00 -1.97 84 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 27.78 -1.98 84 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 29.57 -2.53 84 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 31.82 -2.64 84 0 17 0
27NOV26 810.00 P 0.00 0.00 0.00 34.17 -2.64 84 0 1 0
27NOV26 820.00 P 0.00 0.00 0.00 36.52 -2.64 84 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 38.86 -2.66 84 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 41.21 -2.66 84 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 43.56 -3.02 84 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 46.16 -3.43 84 0 5 0
27NOV26 870.00 P 0.00 0.00 0.00 47.68 -4.92 83 0 5 0
27NOV26 880.00 P 0.00 0.00 0.00 52.16 -3.45 84 0 2 0
27NOV26 890.00 P 0.00 0.00 0.00 55.16 -3.46 84 0 6 0
27NOV26 900.00 P 0.00 0.00 0.00 58.17 -1.61 84 0 16 0
27NOV26 910.00 P 0.00 0.00 0.00 61.17 -2.93 84 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 63.42 -3.08 83 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 65.43 -4.67 83 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 70.74 -3.06 84 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 74.64 -2.97 84 0 1 0
27NOV26 960.00 P 0.00 0.00 0.00 78.45 -3.09 84 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 82.37 -4.38 84 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 86.08 -3.65 84 0 2 0
27NOV26 990.00 P 0.00 0.00 0.00 91.00 -2.99 85 0 101 0
27NOV26 1,000.00 P 0.00 0.00 0.00 94.89 -3.47 85 0 13 0
27NOV26 1,010.00 P 0.00 0.00 0.00 99.45 -3.81 85 0 1 0
27NOV26 1,020.00 P 0.00 0.00 0.00 104.12 -3.65 85 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 108.90 -3.38 85 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 113.78 -3.02 85 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 118.82 -2.77 85 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 120.46 -5.38 84 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 128.72 -1.65 86 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 133.37 -4.34 86 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 135.77 -6.88 85 0 1 0
27NOV26 1,100.00 P 0.00 0.00 0.00 140.28 -7.66 84 0 10 0
27NOV26 1,110.00 P 0.00 0.00 0.00 146.14 -7.11 84 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 151.63 -7.60 85 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 157.27 -7.21 85 0 0 0
27NOV26 1,140.00 P 0.00 0.00 0.00 163.17 -7.05 85 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 168.93 -7.60 85 0 15 0
27NOV26 1,160.00 P 0.00 0.00 0.00 172.91 -9.60 85 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 178.85 -8.98 85 0 16 0
27NOV26 1,180.00 P 172.00 172.00 172.00 186.46 -9.38 86 1 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 192.72 -9.39 86 0 6 0
27NOV26 1,200.00 P 193.50 193.50 193.50 199.14 -9.25 86 25 0 -25
27NOV26 1,210.00 P 0.00 0.00 0.00 205.60 -9.06 86 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 213.32 -7.62 87 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 219.30 -5.87 87 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 225.86 -6.01 87 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 232.14 -7.32 87 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 238.42 -7.92 87 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 244.82 -8.11 87 0 0 0
27NOV26 1,280.00 P 250.00 250.00 250.00 245.83 -13.27 85 2 2 +2
27NOV26 1,290.00 P 0.00 0.00 0.00 258.86 -8.58 87 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 265.89 -7.61 88 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 272.92 -7.77 88 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 279.95 -6.93 88 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 286.98 -7.19 88 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 294.02 -0.16 88 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 301.06 +0.38 88 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 308.11 +0.55 88 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 4.24 -0.13 83 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 4.73 -0.22 83 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 5.40 -0.22 83 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 6.08 -0.22 83 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 6.75 -0.22 83 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 7.43 -0.22 83 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 8.17 -0.36 83 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 9.15 -0.35 83 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 10.13 -0.35 83 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 11.11 -0.35 83 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 12.09 -0.35 83 0 15 0
30DEC26 610.00 P 0.00 0.00 0.00 13.07 -0.47 83 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 14.36 -0.55 83 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 15.73 -0.55 83 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 17.10 -0.55 83 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 18.47 -0.55 83 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 19.85 -0.54 83 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 21.22 -0.75 83 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 23.00 -0.83 83 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 24.86 -0.83 83 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 26.72 -0.82 83 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 28.58 -0.82 83 0 91 0
30DEC26 720.00 P 0.00 0.00 0.00 30.44 -0.82 83 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 32.30 -0.83 83 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 34.34 -1.20 83 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 36.78 -1.20 83 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 38.05 -2.37 82 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 41.66 -1.20 83 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 44.11 -1.19 83 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 45.15 -2.59 82 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 49.00 -1.19 83 0 7 0
30DEC26 810.00 P 0.00 0.00 0.00 51.53 -0.95 83 0 0 0
30DEC26 820.00 P 50.56 50.56 50.56 53.00 -3.32 82 1 2 +1
30DEC26 830.00 P 0.00 0.00 0.00 57.75 -1.68 83 0 0 0
30DEC26 840.00 P 55.37 55.37 55.37 59.03 -3.50 82 1 1 0
30DEC26 850.00 P 0.00 0.00 0.00 62.05 -2.91 82 0 23 0
30DEC26 860.00 P 0.00 0.00 0.00 67.08 -1.67 83 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 70.19 -1.67 83 0 1 0
30DEC26 880.00 P 69.00 69.00 69.00 73.31 -1.97 83 1 5 +1
30DEC26 890.00 P 0.00 0.00 0.00 76.62 -2.27 83 0 1 0
30DEC26 900.00 P 0.00 0.00 0.00 78.04 -4.69 82 0 2 0
30DEC26 910.00 P 0.00 0.00 0.00 82.77 -3.53 83 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 87.41 -2.64 83 0 1,752 0
30DEC26 930.00 P 0.00 0.00 0.00 89.23 -6.30 82 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 93.20 -7.12 82 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 99.60 -2.80 83 0 1 0
30DEC26 960.00 P 0.00 0.00 0.00 103.94 -4.09 84 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 108.47 -4.47 84 0 0 0
30DEC26 980.00 P 99.53 99.53 99.53 115.08 -3.08 85 1 12 +1
30DEC26 990.00 P 0.00 0.00 0.00 117.72 -4.38 84 0 17 0
30DEC26 1,000.00 P 0.00 0.00 0.00 122.53 -2.26 84 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 127.44 -4.28 84 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 132.44 -2.59 84 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 137.46 -4.22 84 0 0 0
30DEC26 1,040.00 P 0.00 0.00 0.00 142.45 -2.19 85 0 0 0
30DEC26 1,050.00 P 0.00 0.00 0.00 147.57 -3.87 85 0 500 0
30DEC26 1,060.00 P 0.00 0.00 0.00 153.03 -2.11 85 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 158.11 -3.83 85 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 163.69 -3.39 85 0 20 0
30DEC26 1,090.00 P 0.00 0.00 0.00 168.57 -3.21 85 0 1 0
30DEC26 1,100.00 P 0.00 0.00 0.00 168.58 -10.18 83 0 10 0
30DEC26 1,110.00 P 0.00 0.00 0.00 176.31 -6.87 84 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 182.23 -6.69 84 0 1 0
30DEC26 1,130.00 P 172.81 172.81 172.81 187.73 -7.01 84 15 15 +15
30DEC26 1,140.00 P 0.00 0.00 0.00 193.55 -7.08 84 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 199.50 -7.19 84 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 205.44 -6.87 85 0 130 0
30DEC26 1,170.00 P 213.00 213.00 213.00 211.54 -4.33 85 1 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 217.85 -7.08 85 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 224.66 -6.71 85 0 0 0
30DEC26 1,200.00 P 221.00 225.00 221.00 230.42 -0.96 85 50 82 +50
30DEC26 1,210.00 P 0.00 0.00 0.00 236.83 -7.29 85 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 243.26 -7.24 85 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 249.95 -6.94 85 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 256.52 -6.76 85 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 263.28 -6.39 86 0 0 0
30DEC26 1,260.00 P 0.00 0.00 0.00 270.33 -5.74 86 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 276.85 -5.63 86 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 284.04 -5.34 86 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 290.69 -5.81 87 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 297.82 -5.81 87 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 304.87 -5.89 87 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 312.05 -5.84 87 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 319.22 -5.81 87 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 326.35 -5.82 87 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 333.49 -5.82 87 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 340.63 -5.82 87 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 60.98 -2.44 82 0 75 0
30MAR27 720.00 P 0.00 0.00 0.00 64.06 -2.69 82 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 67.39 -2.70 82 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 70.72 -2.71 82 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 74.05 -2.72 82 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 77.38 -2.72 82 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 80.71 -2.73 82 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 84.05 -2.73 82 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 87.38 -2.75 82 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 90.73 -2.94 82 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 94.26 -3.49 82 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 98.34 -3.50 82 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 102.42 -3.50 82 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 106.50 -3.51 82 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 110.58 -3.52 82 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 114.66 -3.52 82 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 118.74 -3.53 82 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 122.82 -3.54 82 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 127.34 -3.12 83 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 132.12 -4.31 83 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 136.38 -5.02 83 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 139.69 -4.39 82 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 146.24 -3.68 83 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 151.09 -3.95 83 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 154.27 -4.41 82 0 15 0
30MAR27 960.00 P 0.00 0.00 0.00 159.13 -4.42 82 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 163.99 -4.43 82 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 168.86 -4.43 82 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 173.72 -4.45 82 0 0 0
30MAR27 1,000.00 P 165.00 165.00 165.00 178.59 -4.46 82 1 20 -1
30MAR27 1,010.00 P 0.00 0.00 0.00 183.46 -4.47 82 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 188.34 -4.49 82 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 193.23 -5.08 82 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 204.00 +4.77 84 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 209.60 -3.46 84 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 215.24 -3.94 84 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 222.01 -3.33 84 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 227.61 -1.88 84 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 232.95 -1.74 84 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 233.87 -7.00 83 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 240.42 -6.44 83 0 15 0
30MAR27 1,120.00 P 0.00 0.00 0.00 246.42 -6.49 83 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 252.49 -6.52 83 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 258.60 -6.73 83 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 264.88 -6.66 84 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 271.08 -6.57 84 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 277.28 -6.86 84 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 283.59 -6.93 84 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 289.97 -7.64 84 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 297.08 -9.64 84 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 303.65 -6.88 84 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 309.07 -10.33 84 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 317.85 -8.34 85 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 324.82 -8.23 85 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 330.89 -8.89 85 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 338.47 -7.93 85 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 345.39 -7.64 85 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 352.31 -7.34 85 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 359.35 -6.94 85 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 366.27 -6.66 85 0 0 0
30MAR27 1,310.00 P 0.00 0.00 0.00 372.90 -6.72 86 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 379.56 -7.34 86 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 386.68 -7.56 86 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 394.00 -7.57 86 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 401.33 -7.58 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 408.67 -7.58 86 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 88.47 -2.45 81 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 91.97 -2.46 81 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 95.48 -2.47 81 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 98.99 -2.49 81 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 102.51 -2.81 81 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 106.41 -3.17 81 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 110.66 -3.18 81 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 114.91 -3.19 81 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 119.16 -3.20 81 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 123.42 -3.20 81 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 127.67 -3.21 81 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 131.93 -3.22 81 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 136.19 -3.23 81 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 140.46 -3.24 81 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 144.73 -3.25 81 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 149.01 -3.27 81 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 153.30 -3.77 81 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 158.08 -4.03 81 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 163.11 -4.04 81 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 168.15 -4.05 81 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 173.19 -4.05 81 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 178.22 -4.07 81 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 183.26 -4.07 81 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 188.30 -4.08 81 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 193.35 -4.09 81 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 198.40 -4.10 81 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 203.45 -4.11 81 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 208.51 -4.12 81 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 213.57 -4.15 81 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 218.65 -4.20 81 0 2 0
29JUN27 1,010.00 P 0.00 0.00 0.00 223.76 -4.90 81 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 229.51 -4.97 81 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 235.32 -4.98 81 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 241.14 -4.99 81 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 246.96 -4.99 81 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 252.77 -5.01 81 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 258.60 -5.01 81 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 264.42 -5.02 81 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 270.24 -10.15 81 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 281.43 +0.32 82 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 286.74 -5.49 82 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 292.94 -5.55 82 0 0 0
29JUN27 1,130.00 P 0.00 0.00 0.00 299.20 -5.60 82 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 305.51 -5.66 82 0 181 0
29JUN27 1,150.00 P 0.00 0.00 0.00 311.87 -5.72 82 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 318.29 -5.77 83 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 324.47 -8.03 83 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 330.99 -7.97 83 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 337.55 -7.54 83 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 344.16 -0.94 83 0 306 0
29JUN27 1,210.00 P 336.00 336.00 336.00 344.17 -12.95 81 1 1 +1
29JUN27 1,220.00 P 0.00 0.00 0.00 358.00 +0.87 83 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 358.01 -4.47 81 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 363.05 -6.01 81 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 369.62 -6.02 81 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 376.20 -6.02 81 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 382.78 -6.03 81 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 389.36 -6.05 81 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 395.95 -6.05 81 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 402.54 -6.07 81 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 409.13 -6.09 81 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 415.74 -6.10 81 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 422.35 -6.12 81 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 428.97 -6.18 81 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 435.62 -6.77 81 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 442.69 -6.96 81 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 202.68 -3.42 81 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 207.89 -3.43 81 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 213.09 -3.44 81 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 218.31 -3.44 81 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 223.52 -3.46 81 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 228.74 -3.47 81 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 233.97 -3.48 81 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 239.21 -3.49 81 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 244.46 -3.59 81 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 249.78 -4.24 81 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 255.73 -4.26 81 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 261.70 -4.26 81 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 267.67 -4.27 81 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 273.64 -4.28 81 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 279.61 -4.28 81 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 285.59 -4.28 81 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 291.56 -4.30 81 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 297.55 -4.30 81 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 303.53 -4.31 81 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 309.52 -4.32 81 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 315.51 -9.75 81 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 327.14 -7.07 82 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 334.22 -2.84 82 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 340.66 -2.85 82 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 347.13 -2.87 82 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 353.66 -5.32 82 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 360.23 -5.05 83 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 366.84 -5.56 83 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 373.50 -7.19 83 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 380.20 -5.18 83 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 386.94 -5.23 83 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 393.72 -5.27 83 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 400.54 +1.54 83 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 406.54 +3.38 83 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 406.55 -3.32 81 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 411.36 -5.24 81 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 418.08 -5.25 81 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 424.80 -5.26 81 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 431.53 -5.26 81 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 438.26 -5.26 81 0 0 0
TOTAL PUT 1,005 19,556 +649
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$ 37.600
11SEP26 26.00 C 0.00 0.00 0.00 11.60 +0.63 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 11.15 +0.68 235 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 10.60 +0.63 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 10.10 +0.63 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 9.60 +0.63 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 9.19 +0.67 214 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 8.69 +0.68 203 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 8.10 +0.59 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 7.60 +0.63 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 7.11 +0.58 111 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 6.79 +0.80 189 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 6.29 +0.78 177 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 5.61 +0.63 87 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 5.10 +0.61 0 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 4.71 +0.71 121 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 4.15 +0.64 92 0 15 0
11SEP26 34.00 C 0.00 0.00 0.00 3.61 +0.62 57 0 27 0
11SEP26 34.50 C 0.00 0.00 0.00 3.20 +0.65 86 0 27 0
11SEP26 35.00 C 0.00 0.00 0.00 2.67 +0.57 68 0 100 0
11SEP26 35.50 C 2.38 2.38 2.38 2.19 +0.56 62 5 24 -4
11SEP26 36.00 C 0.00 0.00 0.00 1.72 +0.46 55 0 72 0
11SEP26 36.50 C 1.07 1.48 1.07 1.26 +0.35 48 51 122 -2
11SEP26 37.00 C 0.60 0.93 0.58 0.93 +0.27 52 14 137 0
11SEP26 37.50 C 0.00 0.00 0.00 0.60 +0.14 49 5 74 +5
11SEP26 38.00 C 0.40 0.47 0.36 0.39 +0.10 50 15 553 +1
11SEP26 38.50 C 0.19 0.34 0.19 0.23 +0.04 50 10 32 +7
11SEP26 39.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 25 0
11SEP26 39.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 12 0
11SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 43 0
11SEP26 40.50 C 0.00 0.00 0.00 0.02 0.00 54 0 2 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 129 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 0.00 139 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 11.79 +0.61 147 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 11.21 +0.53 124 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 10.71 +0.53 119 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 10.25 +0.57 121 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 9.71 +0.53 107 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 9.27 +0.60 113 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 8.78 +0.60 109 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 8.30 +0.61 106 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 7.78 +0.80 97 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 7.29 +0.62 93 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 6.81 +0.63 89 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 6.29 +0.78 81 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 5.63 +0.46 42 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 5.14 +0.60 44 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 4.71 +0.64 55 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 4.18 +0.57 45 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 3.72 +0.50 46 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 3.34 +0.54 51 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 2.84 +0.44 45 0 7 0
18SEP26 35.50 C 0.00 0.00 0.00 2.38 +0.40 42 0 15 0
18SEP26 36.00 C 0.00 0.00 0.00 2.03 +0.38 44 0 10 0
18SEP26 36.50 C 1.60 1.60 1.60 1.69 +0.31 44 15 15 0
18SEP26 37.00 C 1.24 1.60 1.24 1.39 +0.26 44 105 85 +69
18SEP26 37.50 C 0.85 1.30 0.85 1.14 +0.23 45 4 35 0
18SEP26 38.00 C 0.75 1.04 0.75 0.93 +0.21 46 37 56 +32
18SEP26 38.50 C 0.67 0.67 0.67 0.71 +0.14 45 1 19 +1
18SEP26 39.00 C 0.59 0.59 0.59 0.55 +0.11 45 10 31 +6
18SEP26 39.50 C 0.39 0.49 0.39 0.42 +0.09 46 9 10 +9
18SEP26 40.00 C 0.30 0.40 0.30 0.31 +0.06 46 76 81 +73
18SEP26 40.50 C 0.00 0.00 0.00 0.23 +0.05 46 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.16 +0.03 45 0 2 0
18SEP26 41.50 C 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
18SEP26 43.00 C 0.06 0.08 0.06 0.04 +0.01 46 19 34 +19
18SEP26 43.50 C 0.05 0.05 0.05 0.03 +0.01 47 1 1 +1
18SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29SEP26 11.50 C 0.00 0.00 0.00 26.20 +0.57 244 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 25.66 +0.52 214 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 25.19 +0.56 223 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 24.69 +0.51 215 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 24.24 +0.65 226 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 23.75 +0.68 221 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 23.25 +0.66 214 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 22.74 +0.60 204 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 22.22 +0.58 191 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 21.73 +0.58 187 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.21 +0.39 175 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.71 +0.47 169 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.21 +0.47 163 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.70 +0.61 154 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.19 +0.40 145 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.75 +0.60 157 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.25 +0.60 151 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.69 +0.64 130 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 16.69 +0.63 120 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.72 +0.53 119 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.71 +0.55 108 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.71 +0.55 99 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 12.74 +0.49 97 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 11.79 +0.61 96 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 10.74 +0.56 80 0 1,261 0
29SEP26 28.00 C 0.00 0.00 0.00 9.71 +0.53 68 0 359 0
29SEP26 29.00 C 0.00 0.00 0.00 8.79 +0.61 71 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 7.78 +0.69 62 0 987 0
29SEP26 31.00 C 0.00 0.00 0.00 6.89 +0.71 64 0 494 0
29SEP26 32.00 C 0.00 0.00 0.00 5.80 +0.60 49 0 537 0
29SEP26 33.00 C 0.00 0.00 0.00 4.90 +0.54 48 0 635 0
29SEP26 34.00 C 0.00 0.00 0.00 4.01 +0.50 46 0 666 0
29SEP26 35.00 C 3.03 3.03 3.03 3.27 +0.57 47 2 1,259 0
29SEP26 36.00 C 2.24 2.49 2.24 2.49 +0.40 44 4 1,005 0
29SEP26 37.00 C 1.91 1.91 1.73 1.89 +0.29 44 34 1,384 -1
29SEP26 38.00 C 1.17 1.50 1.17 1.40 +0.23 44 168 874 +116
29SEP26 39.00 C 0.96 1.11 0.89 1.02 +0.16 44 134 538 +78
29SEP26 40.00 C 0.59 0.79 0.59 0.71 +0.10 44 227 970 +133
29SEP26 41.00 C 0.47 0.56 0.47 0.48 +0.07 44 21 1,356 +1
29SEP26 42.00 C 0.28 0.38 0.28 0.31 +0.04 44 52 779 +33
29SEP26 43.00 C 0.25 0.27 0.25 0.20 +0.02 44 6 1,247 +6
29SEP26 44.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 939 0
29SEP26 45.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 1,569 0
29SEP26 46.00 C 0.09 0.09 0.09 0.05 +0.01 45 20 2,676 -20
29SEP26 47.00 C 0.00 0.00 0.00 0.03 0.00 45 0 911 0
29SEP26 48.00 C 0.05 0.05 0.05 0.02 0.00 46 2 643 +2
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 323 0
29SEP26 50.00 C 0.03 0.03 0.03 0.01 0.00 48 5 1,047 0
29SEP26 52.50 C 0.03 0.03 0.03 0.01 0.00 55 5 237 -5
29SEP26 55.00 C 0.01 0.01 0.01 0.01 0.00 62 2 385 +2
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 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 85 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 95 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 0.00 125 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 26.24 +0.58 158 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 25.73 +0.55 149 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 25.19 +0.34 130 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 24.75 +0.54 143 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 24.24 +0.56 136 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 23.75 +0.68 133 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 23.25 +0.39 128 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 22.75 +0.57 124 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 22.26 +0.58 121 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 21.76 +0.56 117 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 21.26 +0.44 113 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 20.74 +0.37 104 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 20.26 +0.52 104 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 19.76 +0.55 101 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 19.36 +0.57 111 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 18.78 +0.63 97 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 18.33 +0.68 100 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 17.84 +0.76 97 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 16.91 +0.83 97 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 15.78 +0.50 76 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 14.80 +0.39 73 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 13.90 +0.74 76 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 12.74 +0.49 52 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 11.90 +0.52 64 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 10.90 +0.48 59 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 9.96 +0.50 57 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 9.00 +0.62 53 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 8.09 +0.51 52 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 7.21 +0.51 50 0 83 0
29OCT26 32.00 C 0.00 0.00 0.00 6.35 +0.63 49 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 5.53 +0.46 47 0 818 0
29OCT26 34.00 C 0.00 0.00 0.00 4.70 +0.47 45 0 91 0
29OCT26 35.00 C 0.00 0.00 0.00 4.02 +0.42 44 0 234 0
29OCT26 36.00 C 3.51 3.51 3.51 3.37 +0.35 44 15 353 0
29OCT26 37.00 C 2.73 2.98 2.73 2.84 +0.31 44 44 589 -23
29OCT26 38.00 C 2.29 2.43 2.29 2.36 +0.24 44 18 240 +18
29OCT26 39.00 C 1.87 2.05 1.87 1.93 +0.17 44 17 347 +2
29OCT26 40.00 C 1.70 1.70 1.53 1.58 +0.17 44 91 248 +52
29OCT26 41.00 C 1.27 1.27 1.27 1.27 +0.11 44 1 541 0
29OCT26 42.00 C 1.02 1.09 1.02 1.05 +0.13 45 3 96 +3
29OCT26 43.00 C 0.00 0.00 0.00 0.83 +0.10 45 0 178 0
29OCT26 44.00 C 0.00 0.00 0.00 0.66 +0.09 45 0 118 0
29OCT26 45.00 C 0.58 0.58 0.58 0.51 +0.06 44 1 150 0
29OCT26 46.00 C 0.45 0.45 0.45 0.40 +0.06 45 2 203 0
29OCT26 47.00 C 0.37 0.37 0.37 0.31 +0.05 45 120 191 +101
29OCT26 48.00 C 0.34 0.34 0.34 0.23 +0.03 44 18 327 +18
29OCT26 49.00 C 0.00 0.00 0.00 0.18 +0.03 45 0 671 0
29OCT26 50.00 C 0.20 0.23 0.20 0.13 +0.01 44 266 1,032 +205
29OCT26 52.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 0.00 44 0 104 0
29OCT26 57.50 C 0.05 0.06 0.05 0.02 0.00 46 9 9 +9
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 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 71 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 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 81 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 26.24 +0.58 119 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 25.73 +0.48 112 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 25.37 +0.52 133 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 24.75 +0.54 108 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 24.26 +0.56 106 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 23.86 +0.59 117 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 23.25 +0.39 95 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 22.89 +0.62 113 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 22.26 +0.55 90 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 21.80 +0.58 93 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 21.31 +0.49 91 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 20.88 +0.51 96 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 20.31 +0.52 84 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 19.76 +0.53 72 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 19.36 +0.56 84 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 18.81 +0.50 75 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 18.34 +0.52 76 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 17.84 +0.57 73 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 16.95 +0.61 77 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 15.78 +0.48 53 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 14.93 +0.52 64 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 13.99 +0.67 63 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 12.91 +0.37 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 11.96 +0.36 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.02 +0.36 50 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 10.11 +0.37 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.16 +0.40 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.36 +0.36 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.52 +0.33 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.74 +0.31 46 0 31 0
27NOV26 33.00 C 0.00 0.00 0.00 6.01 +0.30 46 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 5.33 +0.43 46 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.75 +0.44 46 0 45 0
27NOV26 36.00 C 4.06 4.06 4.06 4.03 +0.28 44 15 98 -1
27NOV26 37.00 C 0.00 0.00 0.00 3.58 +0.29 45 0 44 0
27NOV26 38.00 C 3.25 3.25 3.25 3.18 +0.33 46 15 83 +15
27NOV26 39.00 C 2.56 2.77 2.56 2.69 +0.20 45 33 63 -1
27NOV26 40.00 C 2.27 2.43 2.27 2.39 +0.22 46 54 87 +49
27NOV26 41.00 C 2.00 2.13 1.97 2.07 +0.22 47 51 620 +45
27NOV26 42.00 C 0.00 0.00 0.00 1.77 +0.19 46 0 49 0
27NOV26 43.00 C 1.51 1.51 1.51 1.51 +0.17 46 15 42 +15
27NOV26 44.00 C 0.00 0.00 0.00 1.27 +0.14 46 0 30 0
27NOV26 45.00 C 0.00 0.00 0.00 1.08 +0.13 46 0 83 0
27NOV26 46.00 C 0.00 0.00 0.00 0.90 +0.11 46 0 30 0
27NOV26 47.00 C 0.00 0.00 0.00 0.76 +0.10 46 0 22 0
27NOV26 48.00 C 0.72 0.72 0.72 0.63 +0.08 46 20 21 +20
27NOV26 49.00 C 0.67 0.67 0.67 0.53 +0.07 46 45 99 +45
27NOV26 50.00 C 0.58 0.58 0.58 0.44 +0.06 46 45 237 +45
27NOV26 52.50 C 0.41 0.41 0.41 0.27 +0.04 46 135 151 +120
27NOV26 55.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.10 +0.01 46 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 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 69 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 26.28 +0.51 102 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 25.79 +0.32 100 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 25.37 +0.40 108 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 24.80 +0.32 93 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 24.30 +0.42 89 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 23.86 +0.38 94 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 23.31 +0.45 84 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 22.89 +0.39 91 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 22.33 +0.32 80 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 21.83 +0.31 77 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 21.34 +0.32 75 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 20.88 +0.36 77 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 20.35 +0.31 70 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 19.87 +0.32 70 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 19.37 +0.31 67 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 18.88 +0.31 65 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 18.40 +0.32 64 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 17.89 +0.43 61 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.95 +0.61 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.89 +0.42 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.95 +0.44 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.00 +0.44 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.05 +0.41 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 12.13 +0.39 48 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.39 +0.54 52 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 10.42 +0.36 48 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 9.57 +0.34 47 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 8.77 +0.34 47 0 124 0
30DEC26 31.00 C 0.00 0.00 0.00 7.88 +0.21 45 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 7.28 +0.32 47 0 618 0
30DEC26 33.00 C 0.00 0.00 0.00 6.59 +0.31 46 0 178 0
30DEC26 34.00 C 0.00 0.00 0.00 5.88 +0.35 45 0 498 0
30DEC26 35.00 C 0.00 0.00 0.00 5.37 +0.44 46 0 545 0
30DEC26 36.00 C 4.89 4.90 4.89 4.76 +0.36 46 28 1,377 -13
30DEC26 37.00 C 0.00 0.00 0.00 4.26 +0.31 46 0 492 0
30DEC26 38.00 C 3.74 3.74 3.74 3.77 +0.24 45 15 463 -15
30DEC26 39.00 C 3.47 3.47 3.47 3.40 +0.27 46 1 343 0
30DEC26 40.00 C 0.00 0.00 0.00 3.00 +0.21 46 0 505 0
30DEC26 41.00 C 2.76 2.76 2.76 2.69 +0.20 46 6 166 -5
30DEC26 42.00 C 0.00 0.00 0.00 2.37 +0.18 46 0 892 0
30DEC26 43.00 C 0.00 0.00 0.00 2.08 +0.16 46 0 994 0
30DEC26 44.00 C 1.97 1.97 1.97 1.82 +0.14 46 15 485 0
30DEC26 45.00 C 0.00 0.00 0.00 1.59 +0.12 46 0 1,079 0
30DEC26 46.00 C 0.00 0.00 0.00 1.39 +0.11 46 0 353 0
30DEC26 47.00 C 1.30 1.37 1.30 1.21 +0.10 46 4 568 0
30DEC26 48.00 C 1.16 1.16 1.16 1.05 +0.09 46 1 141 -1
30DEC26 49.00 C 0.00 0.00 0.00 0.91 +0.07 46 0 1,011 0
30DEC26 50.00 C 0.00 0.00 0.00 0.79 +0.07 46 0 113 0
30DEC26 52.50 C 0.00 0.00 0.00 0.54 +0.04 46 0 175 0
30DEC26 55.00 C 0.50 0.50 0.50 0.37 +0.03 45 50 196 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 +0.02 45 0 406 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 +0.01 45 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 41 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 47 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 55 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 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 26.42 +0.39 84 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 25.98 +0.44 86 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 25.45 +0.40 79 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 24.97 +0.40 78 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 24.44 +0.36 72 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 23.99 +0.40 73 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 23.54 +0.43 74 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 23.02 +0.39 69 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 22.53 +0.52 67 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 22.09 +0.43 69 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 21.64 +0.46 69 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 21.09 +0.39 63 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 20.61 +0.39 62 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 20.13 +0.39 61 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 19.65 +0.41 59 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 19.13 +0.41 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 18.70 +0.42 57 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 18.23 +0.43 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 17.30 +0.41 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.36 +0.39 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.42 +0.34 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.55 +0.34 50 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 13.69 +0.33 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.91 +0.40 49 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 12.06 +0.36 48 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 11.29 +0.35 48 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 10.54 +0.31 48 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 9.83 +0.30 47 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 9.15 +0.28 47 0 315 0
30MAR27 32.00 C 0.00 0.00 0.00 8.51 +0.28 47 0 305 0
30MAR27 33.00 C 0.00 0.00 0.00 7.90 +0.27 47 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 7.23 +0.37 46 0 266 0
30MAR27 35.00 C 0.00 0.00 0.00 6.72 +0.37 46 0 110 0
30MAR27 36.00 C 0.00 0.00 0.00 6.17 +0.30 46 0 1,526 0
30MAR27 37.00 C 0.00 0.00 0.00 5.70 +0.30 46 0 92 0
30MAR27 38.00 C 0.00 0.00 0.00 5.26 +0.25 46 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 4.91 +0.28 47 0 82 0
30MAR27 40.00 C 0.00 0.00 0.00 4.49 +0.22 46 0 871 0
30MAR27 41.00 C 0.00 0.00 0.00 4.14 +0.19 46 0 28 0
30MAR27 42.00 C 3.98 3.98 3.98 3.83 +0.19 47 1 55 0
30MAR27 43.00 C 0.00 0.00 0.00 3.54 +0.20 47 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 3.27 +0.21 47 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 2.99 +0.19 47 0 18 0
30MAR27 46.00 C 0.00 0.00 0.00 2.74 +0.18 47 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 2.51 +0.17 47 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 2.29 +0.15 47 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 2.09 +0.14 47 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 1.91 +0.13 47 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 1.52 +0.10 47 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 1.21 +0.09 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.96 +0.07 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.76 +0.06 47 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.60 +0.04 46 0 162 0
30MAR27 65.00 C 0.70 0.70 0.70 0.47 +0.03 46 2 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.37 +0.02 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.29 +0.02 46 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 +0.01 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.05 0.00 47 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.03 0.00 47 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 0.02 0.00 46 0 1 0
29JUN27 11.50 C 0.00 0.00 0.00 26.56 +0.53 80 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 26.08 +0.50 78 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 25.66 +0.48 80 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 25.12 +0.50 74 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 24.64 +0.52 72 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 24.16 +0.49 70 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 23.68 +0.49 68 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 23.27 +0.56 70 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 22.73 +0.41 65 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 22.33 +0.56 67 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 21.85 +0.67 65 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 21.38 +0.47 64 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 20.88 +0.42 61 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 20.41 +0.43 60 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 19.95 +0.44 59 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 19.49 +0.43 58 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 18.96 +0.36 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 18.58 +0.43 56 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 17.67 +0.40 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 16.82 +0.42 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 15.97 +0.41 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.07 +0.37 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 14.31 +0.40 51 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 13.50 +0.33 50 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.76 +0.32 49 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 12.05 +0.33 49 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 11.34 +0.30 49 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 10.67 +0.27 48 0 35 0
29JUN27 31.00 C 0.00 0.00 0.00 10.04 +0.26 48 0 79 0
29JUN27 32.00 C 0.00 0.00 0.00 9.40 +0.24 48 0 33 0
29JUN27 33.00 C 0.00 0.00 0.00 8.82 +0.52 48 0 118 0
29JUN27 34.00 C 0.00 0.00 0.00 8.29 +0.12 48 0 110 0
29JUN27 35.00 C 0.00 0.00 0.00 7.77 +0.15 47 0 56 0
29JUN27 36.00 C 0.00 0.00 0.00 7.31 +0.15 48 0 93 0
29JUN27 37.00 C 0.00 0.00 0.00 6.98 +0.53 49 0 80 0
29JUN27 38.00 C 0.00 0.00 0.00 6.57 +0.24 49 0 36 0
29JUN27 39.00 C 0.00 0.00 0.00 6.06 +0.14 48 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 5.72 +0.32 48 0 63 0
29JUN27 41.00 C 0.00 0.00 0.00 5.34 +0.14 48 0 172 0
29JUN27 42.00 C 0.00 0.00 0.00 5.03 +0.16 48 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 4.57 +0.09 47 0 101 0
29JUN27 44.00 C 0.00 0.00 0.00 4.39 +0.17 48 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 4.12 +0.15 48 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 3.86 +0.13 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.59 +0.12 48 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 3.35 +0.09 48 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 3.14 +0.09 48 0 8 0
29JUN27 50.00 C 0.00 0.00 0.00 2.94 +0.09 48 0 41 0
29JUN27 52.50 C 0.00 0.00 0.00 2.46 +0.06 48 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 2.02 -0.01 47 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.75 +0.04 48 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.43 -0.02 47 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 1.24 +0.02 48 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.05 +0.01 48 0 60 0
29JUN27 67.50 C 0.00 0.00 0.00 0.87 0.00 48 0 22 0
29JUN27 70.00 C 0.00 0.00 0.00 0.72 -0.02 47 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.62 0.00 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.53 0.00 48 0 20 0
29JUN27 77.50 C 0.00 0.00 0.00 0.45 0.00 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.23 0.00 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 3 0
29SEP27 13.00 C 0.00 0.00 0.00 25.12 +0.50 67 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 24.64 +0.52 65 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 24.16 +0.49 63 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 23.68 +0.49 62 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 23.27 +0.56 63 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 22.73 +0.41 59 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 22.33 +0.56 60 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 21.85 +0.67 59 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 21.38 +0.47 57 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 20.90 +0.44 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 20.45 +0.47 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 20.00 +0.49 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 19.51 +0.45 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 19.09 +0.49 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 18.61 +0.46 51 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 17.81 +0.54 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 16.98 +0.34 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 16.22 +0.46 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 15.40 +0.41 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 14.66 +0.41 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 13.94 +0.28 49 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 13.25 +0.27 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.55 +0.22 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.94 +0.27 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.31 +0.23 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.76 +0.25 49 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.21 +0.26 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.68 +0.24 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.11 +0.38 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.79 +0.51 49 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 8.22 +0.19 48 0 110 0
29SEP27 37.00 C 0.00 0.00 0.00 7.80 +0.32 48 0 25 0
29SEP27 38.00 C 0.00 0.00 0.00 7.44 +0.37 48 0 116 0
29SEP27 39.00 C 0.00 0.00 0.00 7.04 +0.33 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.69 +0.28 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.38 +0.32 49 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 6.07 +0.31 49 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 5.77 +0.29 49 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 5.49 +0.30 49 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 5.19 +0.27 49 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 4.93 +0.26 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.69 +0.26 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.44 +0.26 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.19 +0.26 49 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 3.95 +0.21 49 0 5 0
29SEP27 52.50 C 0.00 0.00 0.00 3.48 +0.21 49 0 7 0
29SEP27 55.00 C 0.00 0.00 0.00 3.02 +0.18 49 0 2 0
29SEP27 57.50 C 0.00 0.00 0.00 2.66 +0.16 49 0 4 0
29SEP27 60.00 C 2.63 2.63 2.63 2.32 +0.17 49 2 11 +2
29SEP27 62.50 C 0.00 0.00 0.00 2.03 +0.12 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.79 +0.13 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.54 +0.09 48 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.37 +0.09 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 1.20 +0.09 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 1.05 +0.07 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.93 +0.06 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.82 +0.07 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.71 +0.05 48 0 0 0
29SEP27 85.00 C 1.00 1.00 1.00 0.64 +0.05 48 1 1 +1
29SEP27 87.50 C 0.00 0.00 0.00 0.56 +0.04 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.49 +0.04 48 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.39 +0.03 48 0 1 0
TOTAL CALL 2,218 58,706 +1,268
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 165 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 0.00 147 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 121 0 7 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 104 0 33 0
11SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 96 0 19 0
11SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
11SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 24 0
11SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
11SEP26 34.00 P 0.03 0.03 0.03 0.01 -0.02 63 1 92 0
11SEP26 34.50 P 0.03 0.03 0.03 0.01 -0.04 55 2 29 -2
11SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.08 53 0 76 0
11SEP26 35.50 P 0.12 0.12 0.08 0.04 -0.14 51 6 40 -1
11SEP26 36.00 P 0.23 0.23 0.12 0.08 -0.22 50 21 206 +6
11SEP26 36.50 P 0.27 0.27 0.13 0.16 -0.30 49 37 279 -3
11SEP26 37.00 P 0.43 0.46 0.25 0.29 -0.42 48 35 129 +19
11SEP26 37.50 P 0.64 0.70 0.42 0.50 -0.51 49 54 86 +35
11SEP26 38.00 P 0.65 0.65 0.65 0.80 -0.54 52 1 21 +1
11SEP26 38.50 P 0.00 0.00 0.00 1.15 -0.56 53 0 15 0
11SEP26 39.00 P 0.00 0.00 0.00 1.50 -0.64 47 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 1.94 -0.65 46 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 2.50 -0.57 68 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 2.91 -0.63 51 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 3.40 -0.68 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 3.90 -0.65 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 4.49 -0.57 101 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 4.90 -0.65 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 5.44 -0.60 101 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 5.90 -0.71 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 6.57 -0.48 153 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 7.07 -0.47 162 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 7.40 -0.68 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 7.90 -0.65 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 8.40 -0.64 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 8.90 -0.72 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 9.40 -0.64 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 9.90 -0.64 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 10.57 -0.47 213 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 10.90 -0.65 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 2 0
18SEP26 32.50 P 0.00 0.00 0.00 0.02 -0.04 46 0 0 0
18SEP26 33.00 P 0.06 0.06 0.05 0.04 -0.05 47 15 15 +15
18SEP26 33.50 P 0.00 0.00 0.00 0.06 -0.07 46 0 2 0
18SEP26 34.00 P 0.00 0.00 0.00 0.09 -0.11 45 0 25 0
18SEP26 34.50 P 0.19 0.19 0.17 0.14 -0.14 45 3 15 +1
18SEP26 35.00 P 0.20 0.22 0.20 0.22 -0.17 46 15 45 +15
18SEP26 35.50 P 0.35 0.35 0.30 0.31 -0.22 45 4 26 +4
18SEP26 36.00 P 0.62 0.62 0.51 0.44 -0.25 46 13 11 +1
18SEP26 36.50 P 0.82 0.82 0.55 0.60 -0.30 46 28 42 +26
18SEP26 37.00 P 1.11 1.11 0.70 0.79 -0.35 46 45 67 +41
18SEP26 37.50 P 1.05 1.05 0.96 1.01 -0.41 45 11 41 +11
18SEP26 38.00 P 1.37 1.37 1.20 1.29 -0.46 46 72 72 +72
18SEP26 38.50 P 1.50 1.50 1.50 1.61 -0.47 46 1 29 +1
18SEP26 39.00 P 0.00 0.00 0.00 1.97 -0.48 48 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 2.35 -0.50 49 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 2.76 -0.55 50 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 3.19 -0.53 51 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 3.64 -0.53 53 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 4.04 -0.71 50 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 4.49 -0.59 49 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 4.93 -0.63 44 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 5.44 -0.61 50 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 5.91 -0.70 46 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 6.57 -0.48 73 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 7.07 -0.47 77 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 7.40 -0.68 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 7.90 -0.65 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 8.40 -0.64 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 8.90 -0.72 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 9.40 - 0 0 0 -
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 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 0.00 130 0 0 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 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 97 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 90 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 883 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 402 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,164 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,086 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 2,430 0
29SEP26 30.00 P 0.05 0.05 0.05 0.02 -0.02 45 27 2,799 -4
29SEP26 31.00 P 0.10 0.10 0.07 0.04 -0.04 44 38 3,486 +22
29SEP26 32.00 P 0.12 0.12 0.12 0.09 -0.07 44 2 4,768 0
29SEP26 33.00 P 0.22 0.22 0.19 0.18 -0.11 44 42 3,288 -33
29SEP26 34.00 P 0.47 0.47 0.30 0.32 -0.18 44 181 4,386 -87
29SEP26 35.00 P 0.55 0.62 0.47 0.51 -0.23 43 25 1,985 +18
29SEP26 36.00 P 1.02 1.02 0.76 0.80 -0.30 43 194 2,665 +53
29SEP26 37.00 P 1.55 1.55 1.12 1.19 -0.43 42 267 2,375 +225
29SEP26 38.00 P 2.11 2.11 1.91 1.72 -0.39 43 32 810 +15
29SEP26 39.00 P 0.00 0.00 0.00 2.31 -0.44 43 0 274 0
29SEP26 40.00 P 0.00 0.00 0.00 2.96 -0.62 41 0 415 0
29SEP26 41.00 P 0.00 0.00 0.00 3.81 -0.63 43 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 4.65 -0.62 43 0 66 0
29SEP26 43.00 P 0.00 0.00 0.00 5.57 -0.59 45 0 88 0
29SEP26 44.00 P 0.00 0.00 0.00 6.57 -0.53 50 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 7.43 -0.65 43 0 60 0
29SEP26 46.00 P 0.00 0.00 0.00 8.40 -0.65 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 9.58 -0.46 66 0 120 0
29SEP26 48.00 P 0.00 0.00 0.00 10.57 -0.47 70 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 11.40 -0.64 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.40 -0.64 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.90 -0.64 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.40 -0.64 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.90 -0.64 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.40 -0.64 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.90 -0.64 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.40 -0.64 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.90 -0.64 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.40 -0.64 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.90 -0.64 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.40 -0.64 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.90 -0.64 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.40 -0.64 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.90 -0.64 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.40 -0.64 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.90 -0.64 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.40 -0.64 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.90 -0.64 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.40 -0.64 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 59.90 -0.64 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 295 0
29OCT26 26.00 P 0.05 0.05 0.05 0.03 -0.01 46 29 487 0
29OCT26 27.00 P 0.09 0.09 0.09 0.04 -0.03 44 2 231 0
29OCT26 28.00 P 0.13 0.13 0.13 0.08 -0.03 45 1 415 -1
29OCT26 29.00 P 0.19 0.19 0.19 0.13 -0.05 44 2 285 0
29OCT26 30.00 P 0.28 0.28 0.23 0.21 -0.07 44 7 2,300 -3
29OCT26 31.00 P 0.36 0.36 0.36 0.33 -0.10 45 5 444 +3
29OCT26 32.00 P 0.52 0.52 0.52 0.49 -0.11 45 1 479 +1
29OCT26 33.00 P 0.73 0.73 0.70 0.69 -0.16 44 23 843 +19
29OCT26 34.00 P 1.03 1.03 0.90 0.91 -0.23 43 32 373 -1
29OCT26 35.00 P 1.35 1.35 1.20 1.22 -0.25 43 6 715 -1
29OCT26 36.00 P 1.58 1.58 1.52 1.62 -0.32 43 22 538 +1
29OCT26 37.00 P 2.15 2.15 2.00 2.08 -0.36 44 32 515 -23
29OCT26 38.00 P 2.49 2.53 2.49 2.62 -0.38 44 20 347 +10
29OCT26 39.00 P 3.58 3.58 3.07 3.22 -0.33 45 76 213 +45
29OCT26 40.00 P 0.00 0.00 0.00 3.77 -0.62 43 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 4.47 -0.61 43 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 5.27 -0.61 44 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 6.08 -0.65 44 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.92 -0.60 45 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 7.78 -0.80 44 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.69 -0.65 45 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.58 -0.60 44 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.57 -0.56 47 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.47 -0.57 44 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.44 -0.62 44 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.90 -0.64 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.40 -0.64 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.90 -0.64 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.40 -0.64 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.90 -0.64 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.40 -0.64 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.90 -0.64 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.40 -0.64 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.90 -0.64 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.46 -0.58 95 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.90 -0.64 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.40 -0.64 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 44.90 -0.64 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 47.40 -0.64 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 49.90 -0.64 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 52.40 -0.64 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 54.90 -0.64 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 57.40 -0.64 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 59.90 -0.64 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
27NOV26 23.00 P 0.05 0.05 0.05 0.03 0.00 48 30 40 +30
27NOV26 24.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 16 0
27NOV26 25.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 37 0
27NOV26 26.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 60 0
27NOV26 27.00 P 0.00 0.00 0.00 0.17 -0.05 46 0 177 0
27NOV26 28.00 P 0.00 0.00 0.00 0.26 -0.06 46 0 365 0
27NOV26 29.00 P 0.42 0.42 0.42 0.37 -0.09 46 2 208 0
27NOV26 30.00 P 0.00 0.00 0.00 0.53 -0.10 46 0 220 0
27NOV26 31.00 P 0.00 0.00 0.00 0.71 -0.13 46 0 532 0
27NOV26 32.00 P 0.96 0.96 0.96 0.92 -0.16 46 5 631 +5
27NOV26 33.00 P 0.00 0.00 0.00 1.18 -0.19 45 0 131 0
27NOV26 34.00 P 0.00 0.00 0.00 1.50 -0.21 45 0 200 0
27NOV26 35.00 P 0.00 0.00 0.00 1.87 -0.27 45 0 971 0
27NOV26 36.00 P 2.36 2.36 2.19 2.26 -0.29 45 17 159 -15
27NOV26 37.00 P 2.90 2.90 2.90 2.74 -0.35 45 15 1,200 +4
27NOV26 38.00 P 3.19 3.19 3.18 3.29 -0.37 45 25 171 0
27NOV26 39.00 P 4.05 4.05 4.05 3.88 -0.45 45 15 69 0
27NOV26 40.00 P 0.00 0.00 0.00 4.49 -0.46 45 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 5.19 -0.48 46 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 5.82 -0.60 45 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 6.62 -0.29 46 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 7.51 -0.28 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.28 -0.35 47 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.01 -0.46 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.94 -0.40 46 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 10.84 -0.58 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.77 -0.52 48 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.75 -0.49 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.08 -0.50 50 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.43 -0.62 46 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 19.90 -0.64 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.40 -0.64 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 24.90 -0.64 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.40 -0.64 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 29.90 -0.64 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.40 -0.64 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.90 -0.64 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 37.46 -0.58 79 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 39.90 -0.64 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 42.40 -0.64 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 44.90 -0.64 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 47.44 -0.60 89 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 49.90 -0.64 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 52.40 -0.64 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 54.90 -0.64 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 57.40 -0.64 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 59.94 -0.60 102 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 627 0
30DEC26 23.00 P 0.12 0.12 0.12 0.07 -0.02 46 3 540 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.16 -0.05 45 0 1,664 0
30DEC26 26.00 P 0.00 0.00 0.00 0.24 -0.06 46 0 710 0
30DEC26 27.00 P 0.00 0.00 0.00 0.34 -0.08 45 0 959 0
30DEC26 28.00 P 0.00 0.00 0.00 0.47 -0.10 46 0 645 0
30DEC26 29.00 P 0.00 0.00 0.00 0.63 -0.11 46 0 965 0
30DEC26 30.00 P 0.90 0.90 0.90 0.81 -0.14 45 1 4,844 0
30DEC26 31.00 P 1.02 1.02 1.02 1.05 -0.15 45 1 1,412 0
30DEC26 32.00 P 0.00 0.00 0.00 1.32 -0.16 45 0 2,255 0
30DEC26 33.00 P 1.56 1.56 1.56 1.62 -0.19 45 1 1,181 0
30DEC26 34.00 P 1.91 1.91 1.91 1.98 -0.24 45 1 921 +1
30DEC26 35.00 P 2.48 2.48 2.48 2.36 -0.29 45 15 1,877 0
30DEC26 36.00 P 3.02 3.02 2.74 2.81 -0.31 45 22 1,167 +6
30DEC26 37.00 P 3.39 3.39 3.39 3.31 -0.32 45 2 1,390 +2
30DEC26 38.00 P 0.00 0.00 0.00 3.85 -0.37 45 0 2,201 0
30DEC26 39.00 P 4.50 4.50 4.50 4.44 -0.39 45 15 581 0
30DEC26 40.00 P 0.00 0.00 0.00 4.99 -0.50 45 0 162 0
30DEC26 41.00 P 0.00 0.00 0.00 5.82 -0.35 47 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 6.34 -0.62 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 7.15 -0.54 46 0 821 0
30DEC26 44.00 P 0.00 0.00 0.00 7.91 -0.54 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 8.69 -0.31 46 0 405 0
30DEC26 46.00 P 0.00 0.00 0.00 9.43 -0.47 45 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 10.33 -0.39 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.18 -0.40 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.05 -0.39 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.96 -0.37 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.22 -0.48 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.54 -0.51 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.94 -0.63 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.46 -0.58 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.96 -0.58 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.40 -0.64 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.90 -0.64 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.40 -0.64 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.90 -0.64 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.46 -0.58 70 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.90 -0.64 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.40 -0.64 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.90 -0.64 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.44 -0.60 78 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.90 -0.64 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.40 -0.64 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.90 -0.64 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.40 -0.64 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.94 -0.60 89 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 -0.04 46 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.32 -0.06 46 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 -0.06 46 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 0.57 -0.09 46 0 153 0
30MAR27 26.00 P 0.79 0.79 0.79 0.74 -0.05 47 120 564 +120
30MAR27 27.00 P 0.92 0.92 0.92 0.93 -0.11 46 16 778 -16
30MAR27 28.00 P 1.18 1.18 1.13 1.16 -0.05 47 20 715 0
30MAR27 29.00 P 0.00 0.00 0.00 1.39 -0.13 46 0 562 0
30MAR27 30.00 P 0.00 0.00 0.00 1.66 -0.13 46 0 1,269 0
30MAR27 31.00 P 0.00 0.00 0.00 1.94 -0.18 46 0 264 0
30MAR27 32.00 P 2.23 2.23 2.23 2.33 -0.15 46 7 187 +7
30MAR27 33.00 P 0.00 0.00 0.00 2.62 -0.26 45 0 457 0
30MAR27 34.00 P 0.00 0.00 0.00 3.03 -0.28 45 0 323 0
30MAR27 35.00 P 3.54 3.55 3.54 3.56 -0.22 46 28 1,308 +12
30MAR27 36.00 P 4.03 4.03 4.03 4.04 -0.24 46 3 1,120 0
30MAR27 37.00 P 4.58 4.58 4.51 4.56 -0.26 46 60 153 +38
30MAR27 38.00 P 5.14 5.14 5.08 5.11 -0.29 46 148 310 +148
30MAR27 39.00 P 5.74 5.74 5.69 5.65 -0.39 46 80 189 +40
30MAR27 40.00 P 6.50 6.50 6.50 6.32 -0.35 46 10 150 -1
30MAR27 41.00 P 0.00 0.00 0.00 6.92 -0.43 46 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 7.63 -0.27 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.30 -0.27 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.02 -0.33 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 9.75 -0.36 46 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 10.56 -0.26 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.34 -0.27 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.11 -0.30 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 12.94 -0.29 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.76 -0.30 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.90 -0.39 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.10 -0.40 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.38 -0.39 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.72 -0.40 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.06 -0.57 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.48 -0.59 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.91 -0.63 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.40 -0.64 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.90 -0.64 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.46 -0.58 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.90 -0.64 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.40 -0.64 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.90 -0.64 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.44 -0.62 64 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.90 -0.66 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.40 -0.64 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.90 -0.64 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.40 -0.64 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.94 -0.60 73 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 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.18 -0.04 47 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.21 -0.06 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.26 -0.05 48 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.30 -0.06 48 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.35 -0.06 48 0 169 0
29JUN27 21.00 P 0.00 0.00 0.00 0.46 -0.06 48 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.59 -0.08 48 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 0.71 -0.11 47 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 0.90 -0.12 47 0 3,806 0
29JUN27 25.00 P 0.00 0.00 0.00 1.11 -0.13 47 0 433 0
29JUN27 26.00 P 0.00 0.00 0.00 1.31 -0.17 47 0 199 0
29JUN27 27.00 P 0.00 0.00 0.00 1.57 -0.19 47 0 264 0
29JUN27 28.00 P 0.00 0.00 0.00 1.85 -0.20 47 0 169 0
29JUN27 29.00 P 0.00 0.00 0.00 2.16 -0.24 47 0 115 0
29JUN27 30.00 P 0.00 0.00 0.00 2.50 -0.25 46 0 22 0
29JUN27 31.00 P 0.00 0.00 0.00 2.87 -0.26 47 0 146 0
29JUN27 32.00 P 0.00 0.00 0.00 3.28 -0.28 46 0 125 0
29JUN27 33.00 P 0.00 0.00 0.00 3.70 -0.28 46 0 84 0
29JUN27 34.00 P 0.00 0.00 0.00 4.16 -0.30 47 0 71 0
29JUN27 35.00 P 0.00 0.00 0.00 4.64 -0.35 46 0 392 0
29JUN27 36.00 P 0.00 0.00 0.00 5.16 -0.30 46 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 5.70 -0.31 47 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 6.29 -0.30 47 0 25 0
29JUN27 39.00 P 0.00 0.00 0.00 6.88 -0.32 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.50 -0.34 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.15 -0.35 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.82 -0.22 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.47 -0.25 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.18 -0.25 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.90 -0.26 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.64 -0.27 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.40 -0.27 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.16 -0.28 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.95 -0.35 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 14.75 -0.36 48 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 16.84 -0.32 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.85 -0.41 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.07 -0.37 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.26 -0.39 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.53 -0.40 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.84 -0.37 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.18 -0.38 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.57 -0.59 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.99 -0.60 48 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.46 -0.59 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.90 -0.64 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.40 -0.64 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.90 -0.64 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.44 -0.62 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.90 -0.66 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 52.40 -0.64 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 54.90 -0.64 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.40 -0.64 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 59.94 -0.60 64 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.23 -0.03 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.42 -0.04 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.49 -0.04 48 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.56 -0.04 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.62 -0.05 48 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 0.79 -0.06 48 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.97 -0.04 49 0 25 0
29SEP27 23.00 P 0.00 0.00 0.00 1.16 -0.08 48 0 41 0
29SEP27 24.00 P 0.00 0.00 0.00 1.37 -0.09 48 0 5 0
29SEP27 25.00 P 0.00 0.00 0.00 1.59 -0.11 48 0 41 0
29SEP27 26.00 P 0.00 0.00 0.00 1.87 -0.16 47 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.16 -0.19 47 0 14 0
29SEP27 28.00 P 0.00 0.00 0.00 2.49 -0.20 47 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.93 -0.13 48 0 9 0
29SEP27 30.00 P 0.00 0.00 0.00 3.41 -0.03 49 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 3.69 -0.19 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.12 -0.21 48 0 0 0
29SEP27 33.00 P 4.46 4.46 4.46 4.52 -0.28 47 15 15 +14
29SEP27 34.00 P 0.00 0.00 0.00 5.07 -0.22 48 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 5.53 -0.29 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 6.08 -0.29 47 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 6.63 -0.31 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.25 -0.29 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.86 -0.29 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.48 -0.31 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.10 -0.36 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.77 -0.27 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.43 -0.28 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.17 -0.25 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.88 -0.26 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.56 -0.30 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.35 -0.34 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.05 -0.40 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 14.85 -0.38 49 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 15.62 -0.26 49 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 17.60 -0.34 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 19.65 -0.34 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 21.75 -0.34 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 23.90 -0.32 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 26.10 -0.33 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 28.34 -0.39 49 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 30.61 -0.33 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 32.92 -0.32 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 35.26 -0.36 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 37.59 -0.59 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 40.01 -0.60 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 42.45 -0.61 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 44.91 -0.63 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 47.44 -0.62 51 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 49.90 -0.66 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 52.40 -0.64 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 54.90 -0.64 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 57.40 -0.64 0 0 0 0
TOTAL PUT 2,107 100,619 +896
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$ 35.400
11SEP26 25.50 C 0.00 0.00 0.00 9.90 - 0 0 0 -
11SEP26 26.00 C 0.00 0.00 0.00 9.40 +0.01 0 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 8.90 +0.01 0 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 8.40 +0.01 0 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 7.90 +0.01 0 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 7.40 +0.01 0 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 6.90 +0.01 0 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 6.40 +0.01 0 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 5.90 +0.01 0 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 5.40 +0.01 0 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 4.91 +0.02 82 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 4.41 +0.02 74 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 3.91 +0.02 66 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 3.41 +0.02 58 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 2.91 +0.01 50 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 2.42 0.00 50 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 1.93 -0.03 45 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 1.48 -0.06 47 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 1.10 -0.06 51 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.73 -0.11 48 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.46 -0.11 48 0 15 0
11SEP26 36.00 C 0.00 0.00 0.00 0.26 -0.11 47 0 30 0
11SEP26 36.50 C 0.00 0.00 0.00 0.14 -0.09 48 0 60 0
11SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.06 48 0 41 0
11SEP26 37.50 C 0.00 0.00 0.00 0.03 -0.04 48 0 15 0
11SEP26 38.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
11SEP26 38.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 31 0
11SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0
11SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 68 0 28 0
11SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
11SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 81 0 6 0
11SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
11SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
11SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
11SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
11SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
11SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
11SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
11SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
11SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 9.92 - 68 0 0 -
18SEP26 26.00 C 0.00 0.00 0.00 9.42 +0.02 62 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 8.92 +0.02 55 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 8.42 +0.02 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 7.92 +0.02 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 7.42 +0.02 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 6.92 +0.02 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 6.42 +0.01 0 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 5.92 +0.01 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 5.43 +0.01 45 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 4.93 0.00 41 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 4.44 0.00 41 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 3.96 -0.01 42 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 3.49 -0.02 43 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 3.04 -0.02 43 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 2.60 -0.04 43 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 2.20 -0.05 43 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 1.77 -0.11 40 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 1.49 -0.06 43 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 1.20 -0.06 44 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.94 -0.08 43 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.73 -0.07 44 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.55 -0.07 44 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.40 -0.07 43 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.29 -0.06 43 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.06 43 0 100 0
18SEP26 38.50 C 0.00 0.00 0.00 0.14 -0.05 43 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.44 - 0 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 8.45 +0.02 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.45 +0.01 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.47 +0.02 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.50 +0.01 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.56 0.00 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.67 -0.01 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.87 -0.02 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.16 -0.02 40 0 0 0
29SEP26 35.00 C 1.41 1.52 1.41 1.59 0.00 41 45 285 +45
29SEP26 36.00 C 0.00 0.00 0.00 1.11 -0.04 40 0 225 0
29SEP26 37.00 C 0.00 0.00 0.00 0.75 -0.03 41 0 107 0
29SEP26 38.00 C 0.50 0.50 0.50 0.48 -0.03 40 75 120 +73
29SEP26 39.00 C 0.00 0.00 0.00 0.29 -0.03 40 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 14 0
29SEP26 41.00 C 0.18 0.18 0.18 0.10 -0.01 40 15 60 +15
29SEP26 42.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 260 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 105 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.44 - 0 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 8.56 -0.07 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.61 -0.05 39 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.70 -0.10 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.91 -0.01 43 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.10 -0.02 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 4.35 -0.03 43 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 3.67 -0.03 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.06 -0.04 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.53 -0.01 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 2.08 0.00 43 0 30 0
29OCT26 37.00 C 0.00 0.00 0.00 1.69 -0.01 43 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 1.35 -0.03 43 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.06 -0.04 43 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 0.82 -0.04 43 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 0.63 -0.04 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.48 -0.03 43 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.36 -0.03 43 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.27 -0.03 43 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.20 -0.02 43 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.02 0.00 44 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 165 0
27NOV26 26.00 C 0.00 0.00 0.00 9.79 - 47 0 0 -
27NOV26 27.00 C 0.00 0.00 0.00 8.90 -0.01 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.03 -0.03 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.13 -0.08 44 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.35 -0.13 44 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 5.75 -0.03 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.08 -0.03 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 4.46 -0.04 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 3.89 -0.05 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 3.37 -0.05 46 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 2.92 -0.05 47 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.59 -0.01 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 2.21 -0.03 48 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.89 -0.04 48 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 1.60 -0.04 47 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.35 -0.04 47 0 93 0
27NOV26 42.00 C 0.00 0.00 0.00 1.13 -0.04 47 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.95 -0.04 47 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 0.77 -0.03 47 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.64 -0.03 47 0 15 0
27NOV26 46.00 C 0.00 0.00 0.00 0.53 -0.03 47 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.45 -0.03 47 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.37 -0.02 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.30 -0.02 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.15 -0.01 47 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 135 0
30DEC26 26.00 C 0.00 0.00 0.00 10.09 - 47 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 9.26 0.00 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.45 -0.11 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.65 -0.15 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.90 -0.12 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.24 -0.10 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.72 0.00 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.14 0.00 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.60 -0.05 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.13 -0.01 48 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 3.68 -0.03 48 0 48 0
30DEC26 37.00 C 0.00 0.00 0.00 3.26 -0.07 48 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.93 -0.03 49 0 4 0
30DEC26 39.00 C 0.00 0.00 0.00 2.61 0.00 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.29 -0.01 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.01 -0.01 49 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 1.77 0.00 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.50 -0.05 48 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.31 0.00 48 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.14 0.00 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.99 -0.01 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.86 -0.01 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.75 0.00 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.65 0.00 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.57 +0.01 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.40 0.00 48 0 81 0
30DEC26 55.00 C 0.00 0.00 0.00 0.27 -0.01 48 0 18 0
30MAR27 26.00 C 0.00 0.00 0.00 11.04 - 50 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 10.31 -0.04 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.63 -0.03 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.97 -0.04 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.35 -0.04 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.76 -0.05 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.18 -0.07 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.64 -0.13 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.18 -0.08 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.70 -0.12 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.28 -0.12 50 0 90 0
30MAR27 37.00 C 0.00 0.00 0.00 4.98 -0.02 51 0 1,015 0
30MAR27 38.00 C 0.00 0.00 0.00 4.60 -0.03 51 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 4.28 -0.01 51 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 3.94 -0.02 51 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 3.61 -0.07 51 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 3.35 -0.05 51 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.08 -0.05 51 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 2.83 -0.06 51 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 2.48 -0.08 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.31 -0.04 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.15 -0.02 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.99 -0.05 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 1.85 -0.05 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.69 -0.06 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.36 -0.06 51 0 335 0
30MAR27 55.00 C 1.29 1.30 1.29 1.10 -0.01 51 200 200 +200
29JUN27 26.00 C 0.00 0.00 0.00 11.90 - 51 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 11.24 +0.02 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.61 +0.02 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.01 +0.02 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.44 +0.02 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.89 +0.02 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.49 -0.05 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.00 -0.04 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.53 -0.05 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.09 -0.05 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.67 -0.05 52 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 6.27 -0.06 52 0 1,350 0
29JUN27 38.00 C 0.00 0.00 0.00 5.90 -0.05 52 0 100 0
29JUN27 39.00 C 0.00 0.00 0.00 5.55 -0.04 52 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 5.22 -0.03 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.90 -0.03 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.61 -0.02 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.34 0.00 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.08 +0.01 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.84 +0.02 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.52 -0.07 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.29 -0.08 51 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 3.16 0.00 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.98 +0.10 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.80 +0.10 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.38 +0.08 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.03 +0.01 52 0 265 0
29SEP27 26.00 C 0.00 0.00 0.00 12.76 - 52 0 0 -
29SEP27 27.00 C 0.00 0.00 0.00 12.15 +0.04 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.57 +0.04 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.01 +0.04 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.48 +0.04 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.97 +0.04 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.48 +0.04 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 9.15 -0.03 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.69 +0.03 53 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.26 +0.03 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.86 -0.04 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.48 +0.04 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.12 +0.04 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.77 -0.04 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.44 -0.04 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.15 +0.02 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.85 0.00 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.55 -0.01 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.27 -0.01 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.92 -0.08 52 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.68 -0.08 52 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.45 -0.08 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.36 +0.05 53 0 0 0
TOTAL CALL 335 10,132 +333
11SEP26 25.50 P 0.00 0.00 0.00 0.01 - 183 0 0 -
11SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 108 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 91 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 0.03 -0.05 47 0 10 0
11SEP26 34.00 P 0.00 0.00 0.00 0.07 -0.08 46 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 0.16 -0.10 46 0 0 0
11SEP26 35.00 P 0.45 0.45 0.37 0.31 -0.12 46 65 55 +25
11SEP26 35.50 P 0.00 0.00 0.00 0.53 -0.15 45 0 25 0
11SEP26 36.00 P 0.00 0.00 0.00 0.84 -0.12 45 0 65 0
11SEP26 36.50 P 0.00 0.00 0.00 1.21 -0.13 44 0 41 0
11SEP26 37.00 P 0.00 0.00 0.00 1.66 -0.08 47 0 0 0
11SEP26 37.50 P 0.00 0.00 0.00 2.12 -0.06 46 0 0 0
11SEP26 38.00 P 0.00 0.00 0.00 2.61 -0.04 49 0 30 0
11SEP26 38.50 P 0.00 0.00 0.00 3.10 -0.03 0 0 15 0
11SEP26 39.00 P 0.00 0.00 0.00 3.60 -0.02 0 0 0 0
11SEP26 39.50 P 0.00 0.00 0.00 4.10 -0.02 0 0 0 0
11SEP26 40.00 P 0.00 0.00 0.00 4.60 -0.02 0 0 0 0
11SEP26 40.50 P 0.00 0.00 0.00 5.10 -0.02 0 0 0 0
11SEP26 41.00 P 0.00 0.00 0.00 5.60 -0.02 0 0 0 0
11SEP26 41.50 P 0.00 0.00 0.00 6.10 -0.02 0 0 0 0
11SEP26 42.00 P 0.00 0.00 0.00 6.60 -0.02 0 0 0 0
11SEP26 42.50 P 0.00 0.00 0.00 7.10 -0.02 0 0 0 0
11SEP26 43.00 P 0.00 0.00 0.00 7.60 -0.02 0 0 0 0
11SEP26 43.50 P 0.00 0.00 0.00 8.10 -0.02 0 0 0 0
11SEP26 44.00 P 0.00 0.00 0.00 8.60 -0.02 0 0 0 0
11SEP26 44.50 P 0.00 0.00 0.00 9.10 -0.02 0 0 0 0
11SEP26 45.00 P 0.00 0.00 0.00 9.60 -0.02 0 0 0 0
11SEP26 45.50 P 0.00 0.00 0.00 10.10 -0.02 0 0 0 0
11SEP26 46.00 P 0.00 0.00 0.00 10.60 -0.02 0 0 0 0
11SEP26 46.50 P 0.00 0.00 0.00 11.10 -0.02 0 0 0 0
11SEP26 47.00 P 0.00 0.00 0.00 11.60 -0.02 0 0 0 0
11SEP26 47.50 P 0.00 0.00 0.00 12.10 -0.02 0 0 0 0
11SEP26 48.00 P 0.00 0.00 0.00 12.60 -0.02 0 0 0 0
11SEP26 48.50 P 0.00 0.00 0.00 13.10 -0.02 0 0 0 0
11SEP26 49.00 P 0.00 0.00 0.00 13.60 -0.02 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
18SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.11 -0.05 43 0 15 0
18SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.06 42 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.26 -0.07 42 0 0 0
18SEP26 34.00 P 0.47 0.47 0.47 0.38 -0.08 42 15 15 +15
18SEP26 34.50 P 0.00 0.00 0.00 0.54 -0.09 42 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.74 -0.10 42 0 15 0
18SEP26 35.50 P 0.00 0.00 0.00 0.98 -0.11 42 0 140 0
18SEP26 36.00 P 0.00 0.00 0.00 1.26 -0.11 42 0 15 0
18SEP26 36.50 P 0.00 0.00 0.00 1.59 -0.10 42 0 75 0
18SEP26 37.00 P 0.00 0.00 0.00 1.97 -0.08 43 0 15 0
18SEP26 37.50 P 0.00 0.00 0.00 2.36 -0.08 43 0 15 0
18SEP26 38.00 P 0.00 0.00 0.00 2.78 -0.07 43 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 3.21 -0.07 43 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 3.67 -0.05 43 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 4.14 -0.05 43 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 4.62 -0.04 42 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 5.11 -0.03 43 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 5.60 -0.03 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 6.10 -0.05 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 6.60 -0.08 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 7.10 -0.02 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 7.60 -0.02 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 8.10 -0.02 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 8.60 -0.02 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 9.10 -0.02 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 9.60 -0.02 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 10.10 -0.02 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 10.60 -0.02 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 11.10 -0.02 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 11.60 -0.02 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 12.10 -0.02 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 12.60 -0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.40 -0.06 39 0 491 0
29SEP26 34.00 P 0.00 0.00 0.00 0.69 -0.06 39 0 152 0
29SEP26 35.00 P 1.30 1.30 1.30 1.09 -0.08 39 30 210 +30
29SEP26 36.00 P 0.00 0.00 0.00 1.60 -0.12 39 0 195 0
29SEP26 37.00 P 0.00 0.00 0.00 2.27 -0.06 40 0 202 0
29SEP26 38.00 P 0.00 0.00 0.00 3.01 -0.05 40 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 3.84 -0.04 40 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 4.72 -0.04 39 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 5.66 -0.03 40 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 6.62 -0.06 40 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 7.70 +0.07 54 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 8.71 +0.09 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.60 -0.02 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.60 -0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.60 -0.02 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.60 -0.02 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.60 -0.02 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.60 -0.02 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.10 -0.02 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.60 -0.02 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 - 43 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.15 -0.02 43 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.56 -0.04 42 0 94 0
29OCT26 32.00 P 0.00 0.00 0.00 0.80 -0.06 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 1.10 -0.07 42 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 1.49 -0.07 42 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 1.97 -0.07 42 0 47 0
29OCT26 36.00 P 0.00 0.00 0.00 2.48 -0.12 42 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 3.12 -0.03 43 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 3.77 -0.06 43 0 90 0
29OCT26 39.00 P 0.00 0.00 0.00 4.49 -0.06 43 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 5.26 -0.06 42 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 6.09 -0.14 43 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 6.94 -0.16 42 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.98 0.00 48 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 8.90 +0.05 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.82 +0.04 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.79 +0.08 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.72 +0.09 50 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.69 +0.03 51 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.67 +0.03 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.60 -0.02 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.10 -0.02 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.60 -0.02 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.23 - 47 0 0 -
27NOV26 27.00 P 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.49 -0.03 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.68 -0.03 47 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.89 -0.04 47 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 1.15 -0.05 47 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.46 -0.07 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.84 -0.07 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 2.28 -0.06 47 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.78 -0.06 47 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 3.29 -0.10 46 0 30 0
27NOV26 37.00 P 0.00 0.00 0.00 3.89 -0.06 47 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 4.54 -0.06 47 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 5.37 +0.09 49 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 6.11 +0.03 49 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 6.90 +0.04 50 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 7.71 +0.06 51 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 8.56 +0.06 52 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 9.42 +0.05 52 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 10.27 +0.18 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.21 +0.09 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.09 +0.12 54 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.94 -0.01 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.84 +0.01 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.88 +0.15 55 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.12 -0.03 47 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.60 -0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.48 - 48 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 0.64 -0.01 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.85 -0.01 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.08 -0.03 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.34 -0.04 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.65 -0.05 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.01 -0.05 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.42 -0.05 47 0 37 0
30DEC26 34.00 P 0.00 0.00 0.00 2.87 -0.06 47 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 3.38 -0.06 47 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 3.93 +0.01 48 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 4.49 -0.10 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.30 +0.09 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.98 +0.08 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 6.69 +0.07 50 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 7.46 +0.09 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.23 +0.09 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.04 +0.10 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.84 +0.09 52 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.71 +0.05 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 11.54 +0.03 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.38 -0.01 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.26 +0.02 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.16 +0.09 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.07 +0.15 53 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.24 -0.02 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.80 +0.13 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.25 - 51 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 1.52 0.00 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.82 +0.01 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.14 -0.03 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.49 -0.04 50 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.88 -0.04 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.31 -0.03 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.77 -0.04 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.19 -0.12 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.79 -0.05 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.28 -0.12 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.81 -0.17 49 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.44 +0.01 49 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 7.32 +0.08 51 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 8.02 +0.03 52 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 8.73 +0.04 52 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 9.47 -0.03 52 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 10.23 +0.05 52 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 11.01 +0.11 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.73 +0.09 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.58 +0.12 53 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.33 +0.11 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.96 -0.15 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.82 -0.06 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.67 -0.07 50 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.86 -0.06 50 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 20.12 -0.06 50 0 0 0
29JUN27 26.00 P 2.04 2.04 2.04 1.90 - 51 45 45 -
29JUN27 27.00 P 0.00 0.00 0.00 2.20 -0.04 51 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.54 0.00 51 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 2.89 -0.07 50 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 3.29 -0.06 50 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.84 -0.04 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.31 -0.03 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.73 +0.04 51 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 5.24 -0.02 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.78 -0.13 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.31 +0.09 50 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.91 +0.08 50 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 7.56 +0.14 51 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 8.23 0.00 51 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 8.91 -0.07 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.59 -0.08 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.27 0.00 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.99 +0.01 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.73 0.00 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.48 0.00 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.24 0.00 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.01 0.00 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.82 0.00 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.63 0.00 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 16.44 -0.01 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 18.55 0.00 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.71 -0.01 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.58 - 52 0 0 -
29SEP27 27.00 P 0.00 0.00 0.00 2.96 +0.03 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.25 0.00 51 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.70 0.00 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.11 -0.01 51 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.56 0.00 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.06 -0.03 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.55 +0.01 51 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.05 -0.02 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.65 -0.04 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.26 +0.05 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.87 +0.04 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.45 0.00 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.11 +0.01 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 9.78 +0.01 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.55 +0.02 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.19 -0.03 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.94 +0.03 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.64 +0.02 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.39 +0.02 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.15 +0.02 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 14.91 +0.02 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 15.67 +0.02 52 0 0 0
TOTAL PUT 155 9,151 +70
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$ 22.040
11SEP26 16.00 C 0.00 0.00 0.00 6.04 -0.08 0 0 0 0
11SEP26 16.25 C 0.00 0.00 0.00 5.79 -0.08 0 0 0 0
11SEP26 16.50 C 0.00 0.00 0.00 5.54 -0.08 0 0 0 0
11SEP26 16.75 C 0.00 0.00 0.00 5.29 -0.08 0 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 5.04 -0.08 0 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 4.79 -0.08 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 4.54 -0.08 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 4.29 -0.08 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 4.04 -0.08 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 3.79 -0.08 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 3.54 -0.08 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 3.29 -0.08 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 3.04 -0.09 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 2.79 -0.09 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 2.54 -0.09 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 2.30 -0.08 70 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 2.05 -0.09 63 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 1.56 -0.10 57 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 1.11 -0.11 59 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 0.71 -0.11 58 0 0 0
11SEP26 22.00 C 0.33 0.37 0.33 0.39 -0.12 56 48 44 +6
11SEP26 22.50 C 0.00 0.00 0.00 0.20 -0.10 58 0 18 0
11SEP26 23.00 C 0.07 0.07 0.07 0.09 -0.08 59 1 65 0
11SEP26 23.50 C 0.00 0.00 0.00 0.04 -0.04 62 0 12 0
11SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 7 0
11SEP26 24.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 100 0
11SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 6.05 -0.08 0 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 5.80 -0.08 0 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 5.55 -0.08 0 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 5.30 -0.08 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 5.05 -0.09 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 4.80 -0.09 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 4.55 -0.09 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 4.31 -0.08 60 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 4.06 -0.07 56 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 3.81 -0.09 52 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 3.57 -0.08 56 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 3.32 -0.09 52 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 3.08 -0.09 53 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 2.84 -0.10 52 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 2.61 -0.10 53 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 2.38 -0.10 53 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 2.16 -0.11 53 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 1.75 -0.11 54 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 1.37 -0.12 53 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 1.07 -0.06 55 0 0 0
18SEP26 22.00 C 0.71 0.71 0.71 0.76 -0.09 53 20 48 +20
18SEP26 22.50 C 0.00 0.00 0.00 0.55 -0.08 53 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.39 -0.06 54 0 2 0
18SEP26 23.50 C 0.00 0.00 0.00 0.26 -0.08 54 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.17 -0.06 54 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.11 -0.04 55 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 100 0
18SEP26 25.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.57 -0.09 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.10 -0.04 59 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.58 -0.08 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.12 -0.09 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.66 -0.09 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.21 -0.10 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.79 -0.09 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.39 -0.10 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.64 -0.15 50 0 0 0
29SEP26 22.00 C 0.99 0.99 0.99 1.12 -0.07 52 30 115 +30
29SEP26 23.00 C 0.64 0.64 0.61 0.72 -0.08 53 2 71 +2
29SEP26 24.00 C 0.00 0.00 0.00 0.44 -0.06 53 0 102 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 -0.05 53 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 -0.03 54 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.02 53 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.68 -0.11 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.31 -0.05 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.84 -0.06 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.38 -0.10 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.01 -0.03 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.63 -0.09 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.27 -0.09 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.93 -0.09 53 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.29 -0.11 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.79 -0.07 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.39 -0.03 54 0 28 0
29OCT26 24.00 C 1.00 1.00 1.00 1.07 -0.04 54 1 10 -1
29OCT26 25.00 C 0.00 0.00 0.00 0.79 -0.05 54 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.57 -0.05 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.41 -0.04 54 0 3 0
29OCT26 28.00 C 0.00 0.00 0.00 0.29 -0.03 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.14 -0.02 53 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.10 -0.01 54 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 1 0
27NOV26 16.50 C 0.00 0.00 0.00 5.87 -0.20 50 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.48 -0.17 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.10 -0.09 53 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.71 -0.17 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.31 -0.12 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.02 -0.15 54 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.69 -0.10 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.45 -0.02 56 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.81 -0.05 54 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.30 -0.05 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 1.89 -0.06 54 0 1 0
27NOV26 24.00 C 0.00 0.00 0.00 1.56 -0.05 55 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.26 -0.06 55 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 1.01 -0.05 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.80 -0.05 55 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.63 -0.04 55 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.49 -0.04 55 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.38 -0.03 54 0 30 0
27NOV26 31.00 C 0.00 0.00 0.00 0.30 -0.02 55 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.18 -0.02 55 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.14 -0.01 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.11 -0.01 55 0 530 0
30DEC26 16.50 C 0.00 0.00 0.00 6.15 -0.07 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.73 -0.16 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.33 -0.17 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.96 -0.28 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.62 -0.21 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.26 -0.24 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.94 -0.18 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.80 -0.03 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.22 -0.04 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.73 -0.03 54 0 90 0
30DEC26 23.00 C 0.00 0.00 0.00 2.36 -0.02 55 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.98 -0.05 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.66 -0.06 54 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 1.38 -0.06 54 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.15 -0.05 54 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.95 -0.05 54 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 -0.05 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 -0.04 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 -0.03 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.43 -0.03 54 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.35 -0.03 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 -0.02 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.23 -0.02 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.73 -0.12 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.38 -0.12 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.05 -0.12 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.72 -0.11 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.42 -0.09 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.14 -0.07 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.87 -0.08 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.49 -0.30 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.12 -0.05 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.56 -0.16 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.17 -0.17 52 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 2.94 -0.02 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 2.52 -0.09 53 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 2.30 -0.07 54 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 2.03 -0.02 54 0 1,952 0
30MAR27 28.00 C 0.00 0.00 0.00 1.79 -0.07 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.57 -0.07 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.39 -0.06 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.22 -0.06 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.07 -0.06 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.91 -0.09 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.83 -0.05 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.73 -0.04 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.24 -0.09 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.92 -0.11 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.65 -0.07 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.35 -0.06 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.08 -0.06 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.82 -0.05 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.56 -0.04 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.31 -0.03 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.79 -0.09 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.37 -0.08 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.99 -0.05 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.65 -0.06 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.37 -0.09 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.07 -0.05 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.81 -0.04 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.57 -0.03 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.32 -0.04 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.11 -0.03 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.93 -0.03 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.69 -0.08 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.54 -0.02 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 1.41 -0.06 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.27 -0.02 54 0 70 0
29SEP27 16.50 C 0.00 0.00 0.00 7.76 -0.04 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.44 -0.07 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.15 -0.06 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.89 -0.06 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.64 -0.06 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.38 -0.06 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.16 -0.05 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.93 -0.05 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.50 -0.07 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.10 -0.08 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.72 -0.08 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.39 -0.07 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.07 -0.07 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.78 -0.08 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.52 -0.03 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.26 -0.04 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.03 -0.03 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.79 -0.04 55 0 2 0
29SEP27 31.00 C 0.00 0.00 0.00 2.51 -0.10 54 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 2.33 -0.10 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.16 -0.03 54 0 0 0
TOTAL CALL 102 10,821 +57
11SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
11SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
11SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 165 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 0.00 142 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.02 -0.02 60 0 0 0
11SEP26 21.00 P 0.11 0.11 0.11 0.07 -0.03 60 2 102 +2
11SEP26 21.50 P 0.00 0.00 0.00 0.17 -0.05 59 0 159 0
11SEP26 22.00 P 0.00 0.00 0.00 0.37 -0.05 60 0 152 0
11SEP26 22.50 P 0.00 0.00 0.00 0.68 -0.02 62 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 1.06 -0.01 62 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 1.49 +0.04 59 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 1.97 +0.06 61 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 2.46 +0.07 0 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 2.96 +0.08 0 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 3.96 +0.08 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 4.46 +0.08 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 4.96 +0.08 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 5.46 +0.08 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 5.96 +0.08 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 6.46 +0.08 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 6.96 +0.08 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 7.46 +0.08 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 7.96 +0.08 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 8.46 +0.08 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 8.96 +0.08 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 9.46 +0.08 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 9.96 +0.08 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 10.46 +0.08 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 10.96 +0.08 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 11.46 +0.08 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 11.96 +0.08 0 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.20 -0.03 54 0 0 0
18SEP26 21.00 P 0.41 0.41 0.38 0.33 -0.03 54 83 57 +57
18SEP26 21.50 P 0.00 0.00 0.00 0.50 -0.04 54 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.73 -0.03 54 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 1.02 -0.02 55 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 1.37 0.00 57 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 1.70 +0.01 54 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 2.11 +0.02 54 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 2.55 +0.04 54 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 3.01 +0.05 54 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 3.48 +0.06 52 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 3.97 +0.07 53 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 4.50 +0.09 69 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 4.99 +0.05 72 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 5.46 +0.05 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 5.96 +0.08 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 6.46 +0.08 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 6.96 +0.08 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 7.46 +0.08 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 7.96 +0.08 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 8.46 +0.08 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 8.96 +0.08 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 9.46 +0.08 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 9.96 +0.08 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 54 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.01 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.02 53 0 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 -0.02 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.32 -0.02 53 0 16 0
29SEP26 21.00 P 0.73 0.73 0.62 0.62 -0.03 53 31 7 -29
29SEP26 22.00 P 0.00 0.00 0.00 1.06 -0.03 53 0 17 0
29SEP26 23.00 P 0.00 0.00 0.00 1.65 -0.04 53 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 2.35 +0.02 52 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 3.17 +0.03 53 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 4.06 +0.05 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.08 +0.06 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.02 +0.08 64 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.96 +0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.05 +0.14 83 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.05 +0.12 89 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.05 +0.17 95 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.05 +0.17 102 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 12.05 +0.17 107 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 13.05 +0.17 113 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.12 -0.01 54 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.31 -0.01 54 0 7 0
29OCT26 18.50 P 0.00 0.00 0.00 0.40 -0.01 53 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.51 -0.02 53 0 4 0
29OCT26 19.50 P 0.00 0.00 0.00 0.65 -0.01 53 0 0 0
29OCT26 20.00 P 0.87 0.87 0.87 0.80 -0.03 53 1 46 +1
29OCT26 21.00 P 0.00 0.00 0.00 1.18 -0.03 53 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 1.69 0.00 54 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.27 -0.01 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.91 -0.01 53 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 3.73 +0.12 56 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 4.53 +0.04 57 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.32 +0.01 55 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.27 +0.06 59 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.14 +0.03 57 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.09 +0.04 58 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.07 +0.07 61 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.05 +0.11 64 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.05 +0.12 68 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.05 +0.09 72 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 13.05 +0.17 75 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.30 -0.01 55 0 2 0
27NOV26 17.00 P 0.00 0.00 0.00 0.38 -0.01 55 0 100 0
27NOV26 17.50 P 0.00 0.00 0.00 0.48 0.00 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.59 -0.01 55 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 0.72 0.00 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.87 +0.01 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 1.02 -0.02 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.21 -0.01 54 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 1.64 -0.01 54 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 2.15 -0.01 54 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 2.71 -0.06 54 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 3.38 -0.02 55 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 4.15 +0.14 57 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 4.92 +0.08 58 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 5.76 +0.15 59 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 6.56 +0.13 58 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 7.45 +0.17 60 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.28 +0.05 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.26 +0.15 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.18 +0.15 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.15 +0.15 63 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.08 +0.12 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 13.06 +0.13 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.48 0.00 54 0 87 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 0.00 54 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 0.00 54 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.84 -0.01 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.99 0.00 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.17 +0.02 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.32 -0.02 53 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.53 -0.02 53 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.00 0.00 54 0 33 0
30DEC26 22.00 P 0.00 0.00 0.00 2.47 -0.04 53 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 3.13 +0.03 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 3.72 -0.03 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.51 +0.15 56 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 5.24 +0.11 56 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.04 +0.14 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.87 +0.12 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.75 +0.21 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.61 +0.20 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.48 +0.17 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.40 +0.13 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.27 +0.13 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 12.18 +0.09 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 13.17 +0.11 61 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.98 +0.01 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.13 +0.02 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.28 +0.03 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.45 +0.03 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 0.00 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.81 -0.01 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.02 -0.01 53 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.26 +0.03 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.73 -0.01 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.28 +0.02 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.88 +0.01 53 0 1,000 0
30MAR27 24.00 P 0.00 0.00 0.00 4.59 +0.09 55 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 5.29 +0.09 55 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 6.00 +0.09 56 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 6.77 +0.10 56 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 7.54 +0.11 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.31 +0.12 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.13 +0.08 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.97 +0.06 57 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.83 +0.07 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.71 +0.07 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.60 +0.08 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.50 +0.23 57 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.45 +0.01 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.64 +0.02 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.80 +0.03 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.99 -0.01 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.21 +0.01 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.43 +0.01 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.65 +0.02 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.89 -0.01 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.41 +0.01 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.98 +0.05 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.59 +0.03 54 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 5.22 +0.02 54 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.93 +0.05 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.59 -0.01 54 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.37 +0.04 55 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.01 -0.07 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.76 +0.05 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.55 +0.05 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.36 +0.06 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.17 +0.06 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.01 +0.06 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.87 +0.06 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.93 +0.25 57 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.83 -0.04 53 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.08 +0.02 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.21 +0.03 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.45 +0.04 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.68 +0.05 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.91 -0.04 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.17 -0.03 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.41 -0.05 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.98 +0.04 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.56 -0.03 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.12 +0.07 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.76 -0.09 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.43 -0.10 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.15 +0.02 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.83 -0.03 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.56 +0.05 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.31 +0.05 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.07 +0.05 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.85 +0.05 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.67 +0.06 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.48 +0.05 54 0 0 0
TOTAL PUT 117 10,798 +31
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$ 3.325
29SEP26 2.60 C 0.00 0.00 0.00 0.75 -0.21 77 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 -0.23 67 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 -0.22 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 -0.21 55 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 -0.21 51 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 -0.20 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 -0.18 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 -0.16 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.11 -0.13 45 0 0 0
29SEP26 3.50 C 0.09 0.09 0.09 0.08 -0.10 47 2 2 +2
29SEP26 3.60 C 0.00 0.00 0.00 0.05 -0.08 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 -0.06 49 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.05 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
29SEP26 4.00 C 0.01 0.01 0.01 0.01 -0.02 49 6 1,742 -4
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 54 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 80 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 108 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 137 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 143 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 149 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 160 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 170 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 175 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 179 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 184 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 188 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 200 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 204 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 211 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 225 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 231 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 237 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 242 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 248 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 258 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 263 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 284 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 288 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.77 -0.21 56 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.68 -0.21 53 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.59 -0.21 50 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.51 -0.19 49 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.43 -0.19 47 0 0 0
29OCT26 3.10 C 0.37 0.37 0.37 0.36 -0.18 46 55 55 +55
29OCT26 3.20 C 0.00 0.00 0.00 0.30 -0.16 46 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.24 -0.14 45 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.19 -0.14 44 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.15 -0.11 44 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.12 -0.09 44 0 15 0
29OCT26 3.70 C 0.00 0.00 0.00 0.10 -0.07 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.08 -0.06 46 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.06 -0.06 46 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.04 -0.03 47 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 -0.03 47 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 -0.03 46 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.03 42 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 -0.01 48 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.80 -0.20 53 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.71 -0.20 50 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.63 -0.19 49 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.55 -0.18 47 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.48 -0.18 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.41 -0.18 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.35 -0.17 44 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.30 -0.15 45 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.25 -0.12 44 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.21 -0.11 44 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.18 -0.10 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.15 -0.09 45 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.12 -0.08 44 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.10 -0.07 44 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.08 -0.07 44 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.07 -0.06 45 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.04 -0.04 43 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.03 -0.03 43 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 -0.03 38 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 -0.02 40 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 -0.19 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.75 -0.18 49 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 -0.19 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 -0.19 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 -0.18 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 -0.17 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 -0.16 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 -0.15 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 -0.13 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 -0.11 44 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.11 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 -0.10 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 -0.08 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.15 -0.08 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 -0.07 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.07 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.06 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.05 43 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.05 43 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.04 43 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.04 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.03 36 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 106 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.93 -0.19 51 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 -0.18 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.79 -0.18 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.73 -0.17 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.66 -0.17 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 -0.17 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 -0.14 47 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 -0.14 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 -0.12 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 -0.13 46 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.38 -0.11 47 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 -0.10 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 -0.09 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 -0.09 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.26 -0.09 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.24 -0.08 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 -0.09 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.09 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.17 -0.08 46 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 -0.06 46 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.06 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 -0.05 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 -0.05 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 33 0
29JUN27 2.60 C 0.00 0.00 0.00 0.93 -0.19 54 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.86 -0.18 53 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.79 -0.18 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.73 -0.17 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.66 -0.17 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.60 -0.17 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 -0.14 49 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.50 -0.14 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.46 -0.12 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.41 -0.13 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.38 -0.11 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.35 -0.10 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.31 -0.09 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.29 -0.09 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.26 -0.09 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.24 -0.08 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.20 -0.09 46 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.18 -0.09 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.17 -0.08 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.15 -0.06 46 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.13 -0.06 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.12 -0.05 46 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.11 -0.05 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.10 -0.04 46 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.07 -0.03 46 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 -0.02 45 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP27 2.60 C 0.00 0.00 0.00 0.93 -0.19 53 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.86 -0.18 52 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.79 -0.18 51 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.73 -0.17 51 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.66 -0.17 49 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.60 -0.17 48 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.55 -0.14 48 0 0 0
29SEP27 3.30 C 0.65 0.65 0.65 0.50 -0.14 47 15 15 +15
29SEP27 3.40 C 0.00 0.00 0.00 0.46 -0.12 47 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.41 -0.13 46 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.38 -0.11 47 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.35 -0.10 47 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.31 -0.09 46 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.29 -0.09 47 0 15 0
29SEP27 4.00 C 0.42 0.42 0.42 0.26 -0.09 46 14 34 +14
29SEP27 4.10 C 0.00 0.00 0.00 0.24 -0.08 46 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.20 -0.09 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.18 -0.09 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.17 -0.08 45 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.15 -0.06 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.13 -0.06 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.12 -0.05 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.11 -0.05 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.10 -0.04 44 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.05 -0.03 43 0 0 0
TOTAL CALL 92 8,564 +82
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29SEP26 3.00 P 0.04 0.04 0.04 0.03 +0.02 46 2 2 +2
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.04 49 0 0 0
29SEP26 3.20 P 0.08 0.08 0.08 0.08 +0.04 44 3 196 0
29SEP26 3.30 P 0.10 0.10 0.10 0.13 +0.07 46 30 545 +7
29SEP26 3.40 P 0.00 0.00 0.00 0.18 +0.09 45 0 170 0
29SEP26 3.50 P 0.21 0.21 0.21 0.24 +0.11 43 10 46 -10
29SEP26 3.60 P 0.00 0.00 0.00 0.32 +0.13 45 0 146 0
29SEP26 3.70 P 0.00 0.00 0.00 0.39 +0.14 38 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.49 +0.18 45 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.58 +0.19 42 0 126 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 +0.21 47 0 1,788 0
29SEP26 4.10 P 0.00 0.00 0.00 0.78 +0.22 52 0 35 0
29SEP26 4.20 P 0.00 0.00 0.00 0.88 +0.22 57 0 17 0
29SEP26 4.30 P 0.00 0.00 0.00 0.98 +0.22 62 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 1.08 +0.23 66 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 +0.23 71 0 15 -38
29SEP26 4.60 P 0.00 0.00 0.00 1.28 +0.23 75 0 0 -22
29SEP26 4.70 P 0.00 0.00 0.00 1.38 +0.23 79 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.48 +0.23 82 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.58 +0.23 86 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.68 +0.23 90 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.93 +0.23 99 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.18 +0.23 107 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.43 +0.23 115 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.68 +0.23 122 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.93 +0.23 129 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.18 +0.23 136 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.43 +0.23 142 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.68 +0.23 149 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.93 +0.23 155 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.18 +0.23 160 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.43 +0.23 166 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.68 +0.23 171 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.93 +0.23 177 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.18 +0.23 182 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.43 +0.23 186 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.68 +0.23 191 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.93 +0.23 195 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.18 +0.23 199 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.43 +0.23 204 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.68 +0.23 208 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.18 +0.23 215 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.68 +0.23 223 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.18 +0.22 230 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.68 +0.23 237 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.18 +0.22 243 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.68 +0.23 249 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.18 +0.22 256 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.68 +0.23 261 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.18 +0.22 267 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.68 +0.23 272 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.18 +0.23 278 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.68 +0.23 283 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.18 +0.22 288 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.68 +0.23 293 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.18 +0.23 297 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.68 +0.22 302 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.18 +0.23 306 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.68 +0.23 310 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.18 +0.23 315 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.68 +0.23 319 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.68 +0.23 326 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.68 +0.23 333 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.68 +0.23 340 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.68 +0.23 347 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29OCT26 2.80 P 0.04 0.04 0.04 0.04 +0.02 45 80 80 +80
29OCT26 2.90 P 0.04 0.04 0.04 0.06 +0.03 45 80 80 +80
29OCT26 3.00 P 0.00 0.00 0.00 0.09 +0.04 46 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 +0.06 46 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.15 +0.06 44 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.20 +0.08 44 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.25 +0.09 43 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.31 +0.10 43 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.37 +0.11 41 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.44 +0.12 40 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.52 +0.15 40 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.60 +0.16 38 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 +0.16 32 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 0.80 +0.20 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.89 +0.20 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.98 +0.21 42 0 56 0
29OCT26 4.40 P 0.00 0.00 0.00 1.08 +0.20 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.18 +0.22 48 0 34 0
29OCT26 4.60 P 0.00 0.00 0.00 1.28 +0.23 51 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.38 +0.23 54 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.48 +0.23 56 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.58 +0.23 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.68 +0.23 61 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.93 +0.23 67 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.18 +0.23 73 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.43 +0.23 78 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.68 +0.23 83 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.93 +0.23 88 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.18 +0.23 92 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.43 +0.23 97 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.68 +0.23 101 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.93 +0.23 105 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.18 +0.23 109 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 +0.03 45 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.10 +0.04 46 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.12 +0.04 43 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.15 +0.05 42 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.19 +0.06 42 0 0 0
27NOV26 3.30 P 0.25 0.25 0.25 0.24 +0.07 42 45 45 +45
27NOV26 3.40 P 0.30 0.30 0.30 0.31 +0.10 45 52 52 +52
27NOV26 3.50 P 0.00 0.00 0.00 0.37 +0.11 45 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.41 +0.09 41 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.49 +0.11 42 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 0.56 +0.13 41 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.63 +0.14 39 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.72 +0.15 40 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 0.80 +0.15 38 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.89 +0.16 38 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.99 +0.18 40 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.08 +0.17 38 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.19 +0.20 46 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.28 +0.20 43 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.38 +0.21 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.48 +0.21 47 0 2 0
27NOV26 4.90 P 0.00 0.00 0.00 1.58 +0.22 49 0 0 0
27NOV26 5.00 P 1.66 1.66 1.66 1.68 +0.22 51 5 20 +5
27NOV26 5.25 P 0.00 0.00 0.00 1.93 +0.23 56 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.18 +0.23 61 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.43 +0.23 65 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.68 +0.23 70 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.93 +0.23 73 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.18 +0.23 77 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.08 +0.03 45 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 +0.04 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 +0.05 46 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 +0.05 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 +0.06 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.24 +0.07 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.29 +0.08 43 0 25 0
30DEC26 3.40 P 0.35 0.35 0.35 0.35 +0.08 43 79 79 +79
30DEC26 3.50 P 0.00 0.00 0.00 0.42 +0.10 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 +0.09 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.54 +0.11 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 +0.12 42 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 +0.13 42 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 +0.13 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.83 +0.14 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.92 +0.15 41 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.02 +0.17 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.09 +0.16 38 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 +0.17 40 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 +0.17 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.39 +0.20 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.49 +0.21 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.58 +0.19 43 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.68 +0.21 45 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.93 +0.21 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 +0.23 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.43 +0.22 57 0 0 -29
30DEC26 6.00 P 0.00 0.00 0.00 2.68 +0.23 61 0 0 -14
30DEC26 6.25 P 0.00 0.00 0.00 2.93 +0.22 64 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.18 +0.23 68 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.43 +0.22 71 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.68 +0.23 74 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.93 +0.23 77 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.18 +0.23 80 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.43 +0.22 82 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.68 +0.23 85 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.93 +0.22 87 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.18 +0.23 90 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.43 +0.23 92 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.68 +0.23 94 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.93 +0.23 97 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.18 +0.23 99 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.43 +0.22 101 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.68 +0.23 103 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.18 +0.23 107 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.68 +0.23 111 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.18 +0.22 114 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.68 +0.23 118 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.18 +0.22 121 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.68 +0.22 124 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.18 +0.22 128 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.68 +0.23 131 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.18 +0.22 133 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.68 +0.23 136 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.18 +0.23 139 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.68 +0.23 142 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.18 +0.22 144 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.68 +0.23 147 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.18 +0.23 149 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 +0.05 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 +0.05 47 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 +0.06 47 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 +0.06 47 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 +0.06 47 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.38 +0.08 48 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 +0.08 46 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 +0.08 46 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.53 +0.09 46 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.59 +0.10 46 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 +0.11 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.73 +0.12 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.80 +0.12 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.85 +0.10 44 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.93 +0.13 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.01 +0.13 44 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.09 +0.14 44 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.17 +0.14 44 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.25 +0.15 43 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 +0.13 42 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.42 +0.15 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.50 +0.15 40 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.60 +0.16 41 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.68 +0.16 37 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.95 +0.21 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.19 +0.22 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.43 +0.22 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 2.68 +0.23 50 0 20 -30
30MAR27 6.25 P 0.00 0.00 0.00 2.93 +0.22 52 0 0 -30
30MAR27 6.50 P 0.00 0.00 0.00 3.18 +0.23 55 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.43 +0.22 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.68 +0.22 60 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.93 +0.22 62 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.18 +0.22 65 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.43 +0.22 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.68 +0.23 69 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.93 +0.22 71 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.18 +0.22 73 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.43 +0.22 75 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.68 +0.23 77 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.93 +0.23 78 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.18 +0.22 80 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.43 +0.22 82 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.68 +0.23 84 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.18 +0.22 87 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.68 +0.22 90 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.18 +0.22 93 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.68 +0.22 96 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.18 +0.22 98 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.68 +0.22 101 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.18 +0.22 103 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.68 +0.22 106 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.18 +0.22 108 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.68 +0.23 110 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.30 +0.08 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.35 +0.09 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.40 +0.09 37 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.46 +0.10 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.52 +0.11 37 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.59 +0.12 37 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.66 +0.13 37 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.73 +0.14 37 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.80 +0.14 36 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.88 +0.15 36 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.95 +0.15 34 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.03 +0.15 34 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.11 +0.16 33 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.20 +0.17 33 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.28 +0.17 31 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.37 +0.18 31 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.46 +0.19 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.54 +0.18 22 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.63 +0.19 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 1.72 +0.19 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.81 +0.19 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.90 +0.20 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.99 +0.20 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.08 +0.20 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.17 +0.20 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.41 +0.21 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.64 +0.21 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.87 +0.21 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.11 +0.22 0 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 3.34 +0.21 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 3.58 +0.22 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 3.93 +0.33 36 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.17 +0.34 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.42 +0.35 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.66 +0.36 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.91 +0.37 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.15 +0.37 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.39 +0.38 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.64 +0.39 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.88 +0.39 0 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.37 +0.07 40 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.43 +0.08 41 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.48 +0.08 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.54 +0.09 40 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.60 +0.09 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.67 +0.11 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.73 +0.11 39 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 0.80 +0.11 39 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.87 +0.12 39 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.95 +0.13 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.02 +0.13 38 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.10 +0.14 38 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.18 +0.15 38 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.26 +0.15 38 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.34 +0.15 37 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.42 +0.16 36 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.51 +0.17 36 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.59 +0.17 35 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.68 +0.17 34 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.76 +0.17 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.85 +0.18 31 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.94 +0.18 29 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.03 +0.19 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.11 +0.18 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.20 +0.18 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.43 +0.19 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.66 +0.20 0 0 0 0
TOTAL PUT 386 5,358 +177
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$ 25.480
11SEP26 17.25 C 0.00 0.00 0.00 8.23 +0.30 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 7.98 +0.30 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 7.73 +0.30 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 7.48 +0.30 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 7.23 +0.30 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 6.98 +0.30 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 6.73 +0.30 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 6.48 +0.30 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 6.23 +0.30 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 5.98 +0.30 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 5.73 +0.30 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 5.48 +0.30 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 4.98 +0.29 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 4.48 +0.29 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 3.98 +0.29 0 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 3.48 +0.29 0 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 2.98 +0.29 0 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 2.48 +0.28 0 0 0 0
11SEP26 23.50 C 0.00 0.00 0.00 1.99 +0.27 52 0 0 0
11SEP26 24.00 C 0.00 0.00 0.00 1.50 +0.23 47 0 0 0
11SEP26 24.50 C 0.00 0.00 0.00 1.06 +0.21 51 0 0 0
11SEP26 25.00 C 0.57 0.65 0.57 0.66 +0.10 49 30 20 0
11SEP26 25.50 C 0.35 0.40 0.35 0.36 +0.04 48 45 50 +45
11SEP26 26.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 100 0
11SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 15 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 100 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
11SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
11SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
11SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
11SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 8.24 +0.30 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 7.99 +0.30 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 7.74 +0.30 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 7.49 +0.30 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 7.24 +0.29 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 6.99 +0.29 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 6.74 +0.29 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 6.49 +0.29 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 6.24 +0.29 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 5.99 +0.29 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 5.74 +0.29 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 5.50 +0.30 62 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 5.00 +0.30 56 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 4.50 +0.30 50 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 4.00 +0.29 44 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 3.51 +0.28 46 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 3.02 +0.26 44 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 2.55 +0.24 44 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 2.10 +0.21 44 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 1.69 +0.19 45 0 0 0
18SEP26 24.50 C 1.21 1.21 1.21 1.32 +0.19 45 15 151 +15
18SEP26 25.00 C 0.99 0.99 0.99 1.01 +0.14 46 15 91 +15
18SEP26 25.50 C 0.00 0.00 0.00 0.73 +0.09 45 0 30 0
18SEP26 26.00 C 0.00 0.00 0.00 0.51 +0.06 45 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.35 +0.03 45 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.23 +0.02 45 0 13 0
18SEP26 27.50 C 0.00 0.00 0.00 0.14 0.00 45 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 46 0 100 0
18SEP26 29.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 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 66 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.50 +0.30 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.00 +0.30 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.50 +0.30 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.00 +0.29 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.51 +0.30 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.52 +0.28 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.57 +0.26 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.69 +0.23 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.92 +0.19 45 0 15 0
29SEP26 25.00 C 1.19 1.19 1.19 1.27 +0.15 44 15 112 0
29SEP26 26.00 C 0.00 0.00 0.00 0.81 +0.08 45 0 168 0
29SEP26 27.00 C 0.47 0.47 0.47 0.47 +0.03 44 2 42 +2
29SEP26 28.00 C 0.00 0.00 0.00 0.29 +0.04 46 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 46 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.51 +0.31 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.02 +0.32 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.50 +0.30 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.01 +0.29 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.54 +0.25 40 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.66 +0.20 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.88 +0.20 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.15 +0.17 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.51 +0.15 46 0 45 0
29OCT26 25.00 C 1.85 1.95 1.85 1.92 +0.11 45 18 33 +18
29OCT26 26.00 C 0.00 0.00 0.00 1.48 +0.11 46 0 35 0
29OCT26 27.00 C 1.16 1.16 1.16 1.12 +0.09 46 5 5 +5
29OCT26 28.00 C 0.00 0.00 0.00 0.85 +0.07 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.62 +0.04 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.44 +0.02 47 0 2 0
29OCT26 31.00 C 0.00 0.00 0.00 0.31 +0.02 46 0 135 0
29OCT26 32.00 C 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.52 +0.27 40 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.08 +0.28 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.62 +0.26 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.18 +0.24 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.79 +0.29 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.99 +0.26 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.26 +0.19 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.59 +0.17 47 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.96 +0.20 46 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 2.46 +0.19 47 0 15 0
27NOV26 26.00 C 1.98 1.98 1.98 2.01 +0.15 47 15 15 +15
27NOV26 27.00 C 0.00 0.00 0.00 1.64 +0.11 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 1.34 +0.10 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 1.06 +0.07 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.84 +0.05 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.66 +0.03 48 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.51 +0.02 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.39 +0.02 47 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.23 +0.01 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.68 +0.25 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.27 +0.27 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.83 +0.25 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.42 +0.25 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.01 +0.23 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.22 +0.18 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.64 +0.19 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.01 +0.17 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.39 +0.20 46 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 2.91 +0.20 47 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 2.47 +0.16 47 0 76 0
30DEC26 27.00 C 0.00 0.00 0.00 2.09 +0.13 47 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.77 +0.12 48 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 1.49 +0.10 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 1.25 +0.08 48 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 1.03 +0.05 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.85 +0.03 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.69 +0.03 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.57 +0.02 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.46 +0.02 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.17 +0.25 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.79 +0.24 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.41 +0.29 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.05 +0.28 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.69 +0.20 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.03 +0.18 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.42 +0.22 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.86 +0.21 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.32 +0.16 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.97 +0.26 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.54 +0.23 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.14 +0.25 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.76 +0.14 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.47 +0.15 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.20 +0.12 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.97 +0.11 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.76 +0.10 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.55 +0.10 49 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.32 +0.04 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.20 +0.11 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.77 +0.33 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.42 +0.33 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.08 +0.33 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.73 +0.31 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.42 +0.31 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.81 +0.30 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.17 +0.22 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.63 +0.19 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.13 +0.21 47 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 4.69 +0.14 47 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 4.29 +0.12 47 0 300 0
29JUN27 27.00 C 0.00 0.00 0.00 3.95 +0.17 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.58 +0.12 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.33 +0.17 48 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 3.04 +0.15 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.77 +0.14 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.53 +0.13 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.28 +0.06 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.09 +0.09 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.83 +0.04 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.27 +0.23 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.93 +0.23 48 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 8.61 +0.21 48 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.31 +0.21 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 8.00 +0.20 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 7.42 +0.19 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.69 +0.18 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.20 +0.18 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.74 +0.15 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.32 +0.17 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.91 +0.13 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.55 +0.13 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.20 +0.08 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.91 +0.08 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.68 +0.18 48 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.40 +0.16 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.16 +0.15 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.93 +0.14 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.72 +0.13 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.53 +0.13 48 0 0 0
TOTAL CALL 160 3,229 +115
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
11SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
11SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
11SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
11SEP26 23.50 P 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
11SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.07 50 0 0 0
11SEP26 24.50 P 0.00 0.00 0.00 0.06 -0.13 47 0 51 0
11SEP26 25.00 P 0.22 0.22 0.22 0.17 -0.19 48 15 59 +15
11SEP26 25.50 P 0.45 0.45 0.38 0.35 -0.30 45 45 60 +45
11SEP26 26.00 P 0.00 0.00 0.00 0.69 -0.32 49 0 15 0
11SEP26 26.50 P 0.00 0.00 0.00 1.08 -0.31 47 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 1.54 -0.31 49 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 2.02 -0.31 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 2.52 -0.30 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 3.02 -0.30 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 3.52 -0.30 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 4.02 -0.30 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 4.52 -0.30 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 5.02 -0.30 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 5.52 -0.30 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 6.02 -0.30 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 6.52 -0.30 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 7.02 -0.30 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 7.52 -0.30 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 8.02 -0.30 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 8.52 -0.30 0 0 0 0
11SEP26 34.50 P 0.00 0.00 0.00 9.02 -0.30 0 0 0 0
11SEP26 35.00 P 0.00 0.00 0.00 9.52 -0.30 0 0 0 0
11SEP26 35.50 P 0.00 0.00 0.00 10.02 -0.30 0 0 0 0
11SEP26 36.00 P 0.00 0.00 0.00 10.52 -0.30 0 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.10 -0.09 44 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.20 -0.11 45 0 10 0
18SEP26 24.50 P 0.00 0.00 0.00 0.33 -0.14 46 0 100 0
18SEP26 25.00 P 0.00 0.00 0.00 0.50 -0.18 45 0 17 0
18SEP26 25.50 P 0.81 0.81 0.80 0.71 -0.24 44 47 47 +47
18SEP26 26.00 P 1.10 1.10 1.10 1.04 -0.25 47 15 15 +15
18SEP26 26.50 P 0.00 0.00 0.00 1.36 -0.25 46 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 1.72 -0.29 44 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 2.14 -0.29 44 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 2.59 -0.29 45 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 3.05 -0.30 44 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 3.53 -0.31 43 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 4.02 -0.31 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 4.52 -0.36 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 5.03 -0.31 56 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 5.52 -0.30 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 6.02 -0.30 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 6.52 -0.30 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 7.02 -0.30 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 7.52 -0.30 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 8.02 -0.30 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 8.52 -0.30 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 9.02 -0.30 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 9.52 -0.30 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 10.02 -0.30 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 -0.04 46 0 315 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 -0.07 46 0 95 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 -0.14 45 0 210 0
29SEP26 25.00 P 0.00 0.00 0.00 0.89 -0.20 45 0 156 0
29SEP26 26.00 P 1.47 1.47 1.43 1.44 -0.20 45 30 106 +30
29SEP26 27.00 P 0.00 0.00 0.00 2.10 -0.25 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 2.90 -0.26 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.77 -0.28 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.70 -0.30 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.71 -0.29 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.68 -0.28 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.67 -0.25 60 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.62 -0.35 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.62 -0.30 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.27 -0.07 46 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.46 -0.08 46 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 0.73 -0.12 46 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 1.09 -0.14 47 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 1.51 -0.21 46 0 31 0
29OCT26 26.00 P 2.10 2.10 2.07 2.08 -0.21 47 16 68 +16
29OCT26 27.00 P 0.00 0.00 0.00 2.69 -0.23 46 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.39 -0.25 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.16 -0.37 46 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.13 -0.24 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.98 -0.24 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.91 -0.31 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.81 -0.29 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.75 -0.28 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.72 -0.28 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.12 -0.03 47 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.21 -0.04 47 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.27 -0.06 47 0 75 0
27NOV26 20.00 P 0.00 0.00 0.00 0.35 -0.06 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.55 -0.08 48 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.81 -0.10 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.14 -0.12 48 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.53 -0.15 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.01 -0.19 48 0 30 0
27NOV26 26.00 P 2.58 2.65 2.55 2.53 -0.27 47 105 215 +105
27NOV26 27.00 P 0.00 0.00 0.00 3.18 -0.27 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 3.81 -0.31 47 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.67 -0.19 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.48 -0.24 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.32 -0.24 52 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.16 -0.26 52 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.07 -0.25 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.91 -0.32 51 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.88 -0.26 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 -0.04 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 -0.05 48 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 -0.07 48 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.58 -0.07 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.83 -0.07 48 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.12 -0.12 48 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.49 -0.10 48 0 19 0
30DEC26 24.00 P 0.00 0.00 0.00 1.92 -0.12 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.41 -0.19 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.95 -0.24 48 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 3.59 -0.24 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.31 -0.18 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.99 -0.26 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.81 -0.22 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.61 -0.23 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.45 -0.22 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.30 -0.27 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.19 -0.23 53 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.09 -0.24 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.64 -0.04 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.74 -0.05 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.85 -0.06 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.99 -0.06 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.11 -0.08 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.43 -0.09 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.80 -0.11 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.23 -0.12 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.70 -0.14 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.22 -0.17 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.80 -0.17 48 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.42 -0.23 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.13 -0.17 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.83 -0.18 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.56 -0.15 50 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.33 -0.15 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.11 -0.21 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.90 -0.19 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.73 -0.19 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.57 -0.26 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 -0.05 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.15 -0.05 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.28 -0.06 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.46 -0.06 48 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.61 -0.08 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.98 -0.09 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.39 -0.11 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.84 -0.13 48 0 1 0
29JUN27 24.00 P 3.40 3.40 3.40 3.37 -0.12 48 5 250 0
29JUN27 25.00 P 0.00 0.00 0.00 3.88 -0.17 48 0 550 0
29JUN27 26.00 P 0.00 0.00 0.00 4.48 -0.19 48 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.09 -0.20 48 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 5.74 -0.20 49 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.45 -0.19 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.17 -0.20 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.91 -0.18 50 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.67 -0.23 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.45 -0.24 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.27 -0.20 50 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.07 -0.23 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.38 -0.07 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.53 -0.07 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.70 -0.14 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.94 -0.09 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.13 -0.09 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.53 -0.12 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.99 -0.12 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.46 -0.15 49 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.01 -0.14 49 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.55 -0.15 49 0 75 0
29SEP27 26.00 P 0.00 0.00 0.00 5.15 -0.17 50 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.78 -0.17 50 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.41 -0.16 50 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.11 -0.16 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.81 -0.19 50 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.28 -0.46 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.03 -0.46 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.78 -0.48 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.54 -0.51 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.34 -0.24 48 0 0 0
TOTAL PUT 278 3,266 +273
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$ 23.480
11SEP26 16.75 C 0.00 0.00 0.00 6.73 -0.14 0 0 0 0
11SEP26 17.00 C 0.00 0.00 0.00 6.48 -0.14 0 0 0 0
11SEP26 17.25 C 0.00 0.00 0.00 6.23 -0.14 0 0 0 0
11SEP26 17.50 C 0.00 0.00 0.00 5.98 -0.14 0 0 0 0
11SEP26 17.75 C 0.00 0.00 0.00 5.73 -0.14 0 0 0 0
11SEP26 18.00 C 0.00 0.00 0.00 5.48 -0.14 0 0 0 0
11SEP26 18.25 C 0.00 0.00 0.00 5.23 -0.14 0 0 0 0
11SEP26 18.50 C 0.00 0.00 0.00 4.98 -0.14 0 0 0 0
11SEP26 18.75 C 0.00 0.00 0.00 4.73 -0.14 0 0 0 0
11SEP26 19.00 C 0.00 0.00 0.00 4.48 -0.14 0 0 0 0
11SEP26 19.25 C 0.00 0.00 0.00 4.23 -0.14 0 0 0 0
11SEP26 19.50 C 0.00 0.00 0.00 3.98 -0.14 0 0 0 0
11SEP26 19.75 C 0.00 0.00 0.00 3.73 -0.14 0 0 0 0
11SEP26 20.00 C 0.00 0.00 0.00 3.48 -0.15 0 0 0 0
11SEP26 20.50 C 0.00 0.00 0.00 2.98 -0.15 0 0 0 0
11SEP26 21.00 C 0.00 0.00 0.00 2.48 -0.15 0 0 0 0
11SEP26 21.50 C 0.00 0.00 0.00 1.99 -0.14 57 0 0 0
11SEP26 22.00 C 0.00 0.00 0.00 1.50 -0.15 52 0 0 0
11SEP26 22.50 C 0.00 0.00 0.00 1.00 -0.17 37 0 0 0
11SEP26 23.00 C 0.00 0.00 0.00 0.62 -0.17 46 0 0 0
11SEP26 23.50 C 0.28 0.28 0.28 0.33 -0.16 48 15 41 +3
11SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.13 48 0 43 0
11SEP26 24.50 C 0.00 0.00 0.00 0.06 -0.07 51 0 52 0
11SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.05 51 0 0 0
11SEP26 25.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
11SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
11SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
11SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
11SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
11SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
11SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
11SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
11SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
11SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
11SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
11SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
11SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
11SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
11SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
11SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
11SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 6.74 -0.14 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 6.49 -0.14 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 6.24 -0.14 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 5.99 -0.14 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 5.74 -0.14 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 5.49 -0.15 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 5.24 -0.15 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 4.99 -0.15 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 4.74 -0.15 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 4.50 -0.14 57 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 4.25 -0.14 54 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 4.00 -0.14 50 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 3.75 -0.14 47 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 3.50 -0.15 44 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 3.02 -0.14 48 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 2.54 -0.15 46 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 2.09 -0.15 47 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 1.67 -0.15 47 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 1.25 -0.15 43 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.94 -0.14 45 0 0 0
18SEP26 23.50 C 0.79 0.79 0.72 0.67 -0.13 45 48 56 +48
18SEP26 24.00 C 0.64 0.64 0.51 0.47 -0.11 46 90 780 +30
18SEP26 24.50 C 0.45 0.45 0.31 0.31 -0.09 46 111 71 +51
18SEP26 25.00 C 0.31 0.31 0.31 0.20 -0.08 46 10 10 +10
18SEP26 25.50 C 0.00 0.00 0.00 0.13 -0.06 47 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.04 48 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.05 -0.03 49 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.51 -0.14 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.01 -0.14 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.51 -0.15 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.02 -0.14 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.53 -0.14 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.05 -0.14 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.57 -0.15 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.68 -0.15 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.90 -0.14 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.22 -0.12 43 0 25 0
29SEP26 24.00 C 0.78 0.78 0.78 0.75 -0.11 43 20 709 +20
29SEP26 25.00 C 0.00 0.00 0.00 0.45 -0.07 45 0 112 0
29SEP26 26.00 C 0.00 0.00 0.00 0.24 -0.06 45 0 737 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.04 45 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 104 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 180 0
29OCT26 17.00 C 0.00 0.00 0.00 6.60 -0.07 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.13 -0.06 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.51 -0.21 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.06 -0.22 25 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.63 -0.21 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.35 -0.03 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.95 -0.13 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.20 -0.13 48 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.54 -0.12 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.92 -0.10 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.46 -0.09 47 0 74 0
29OCT26 25.00 C 0.00 0.00 0.00 1.10 -0.07 48 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.82 -0.06 48 0 210 0
29OCT26 27.00 C 0.00 0.00 0.00 0.61 -0.06 49 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.44 -0.04 49 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 0.31 -0.03 49 0 20 0
29OCT26 30.00 C 0.00 0.00 0.00 0.21 -0.03 49 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 500 0
27NOV26 17.00 C 0.00 0.00 0.00 6.61 -0.18 33 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.15 -0.19 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.72 -0.19 40 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.29 -0.20 41 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.90 -0.18 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.52 -0.17 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.17 -0.15 45 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 3.61 -0.10 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.91 -0.09 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 2.39 -0.08 48 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 1.94 -0.07 48 0 226 0
27NOV26 25.00 C 0.00 0.00 0.00 1.56 -0.07 48 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 1.28 -0.08 49 0 125 0
27NOV26 27.00 C 0.00 0.00 0.00 1.04 -0.05 50 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.82 -0.04 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.64 -0.03 50 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.49 -0.03 50 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.22 -0.01 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.13 0.00 50 0 1,230 0
30DEC26 17.00 C 0.00 0.00 0.00 6.76 -0.20 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.35 -0.18 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.93 -0.19 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.52 -0.19 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.15 -0.18 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.79 -0.17 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.45 -0.17 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.94 -0.01 48 0 0 0
30DEC26 22.00 C 3.23 3.23 3.23 3.26 -0.11 46 15 60 +15
30DEC26 23.00 C 0.00 0.00 0.00 2.75 -0.10 46 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.31 -0.10 47 0 75 0
30DEC26 25.00 C 2.00 2.00 1.99 1.93 -0.08 47 75 85 +75
30DEC26 26.00 C 0.00 0.00 0.00 1.62 -0.08 48 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.36 -0.07 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.15 -0.06 49 0 45 0
30DEC26 29.00 C 0.00 0.00 0.00 0.94 -0.06 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.76 -0.05 49 0 0 0
30DEC26 31.00 C 0.71 0.71 0.71 0.60 -0.06 48 15 15 +15
30DEC26 32.00 C 0.00 0.00 0.00 0.50 -0.04 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.32 -0.03 48 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 -0.02 48 0 338 0
30MAR27 17.00 C 0.00 0.00 0.00 7.30 -0.29 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.90 -0.16 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.54 -0.22 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.21 -0.19 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.87 -0.18 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.54 -0.21 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.24 -0.17 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.67 -0.15 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.16 -0.13 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.69 -0.11 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.27 -0.10 47 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.89 -0.09 48 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.57 -0.08 48 0 940 0
30MAR27 27.00 C 0.00 0.00 0.00 2.28 -0.08 48 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 2.03 -0.07 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.81 -0.07 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.60 -0.08 50 0 8 0
30MAR27 31.00 C 0.00 0.00 0.00 1.40 -0.07 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.23 -0.06 49 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.07 -0.06 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.91 -0.05 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.82 -0.05 49 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 7.88 -0.14 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.54 -0.13 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.21 -0.13 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.89 -0.12 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.57 -0.13 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.11 -0.29 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.82 -0.29 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.28 -0.12 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.81 -0.13 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.39 -0.12 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.96 -0.14 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.59 -0.11 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.28 -0.09 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.07 0.00 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.74 -0.06 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.51 -0.05 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.28 -0.08 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.07 -0.07 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.87 -0.07 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.67 -0.07 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.52 -0.06 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.37 -0.06 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.22 -0.09 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.90 -0.10 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.59 -0.10 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.28 -0.10 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.01 -0.08 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.73 -0.09 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.28 -0.10 48 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.78 -0.10 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.33 -0.08 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.92 -0.08 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.55 -0.16 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.17 -0.11 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.84 -0.14 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.56 -0.13 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.31 -0.10 50 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.15 -0.02 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.94 -0.05 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.71 -0.04 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.43 -0.10 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.25 -0.09 51 0 0 0
TOTAL CALL 399 9,973 +267
11SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
11SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
11SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
11SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
11SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
11SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 159 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 0.00 145 0 0 0
11SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
11SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
11SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
11SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
11SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
11SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
11SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
11SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
11SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
11SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
11SEP26 22.50 P 0.00 0.00 0.00 0.06 -0.02 52 0 15 0
11SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.03 50 0 58 0
11SEP26 23.50 P 0.30 0.30 0.30 0.36 -0.03 50 15 30 +15
11SEP26 24.00 P 0.00 0.00 0.00 0.69 +0.02 53 0 23 0
11SEP26 24.50 P 0.00 0.00 0.00 1.07 +0.03 49 0 0 0
11SEP26 25.00 P 0.00 0.00 0.00 1.53 +0.09 47 0 0 0
11SEP26 25.50 P 0.00 0.00 0.00 2.02 +0.12 0 0 0 0
11SEP26 26.00 P 0.00 0.00 0.00 2.52 +0.14 0 0 0 0
11SEP26 26.50 P 0.00 0.00 0.00 3.02 +0.14 0 0 0 0
11SEP26 27.00 P 0.00 0.00 0.00 3.52 +0.14 0 0 0 0
11SEP26 27.50 P 0.00 0.00 0.00 4.02 +0.14 0 0 0 0
11SEP26 28.00 P 0.00 0.00 0.00 4.52 +0.14 0 0 0 0
11SEP26 28.50 P 0.00 0.00 0.00 5.02 +0.14 0 0 0 0
11SEP26 29.00 P 0.00 0.00 0.00 5.52 +0.14 0 0 0 0
11SEP26 29.50 P 0.00 0.00 0.00 6.02 +0.14 0 0 0 0
11SEP26 30.00 P 0.00 0.00 0.00 6.52 +0.14 0 0 0 0
11SEP26 30.50 P 0.00 0.00 0.00 7.02 +0.14 0 0 0 0
11SEP26 31.00 P 0.00 0.00 0.00 7.52 +0.14 0 0 0 0
11SEP26 31.50 P 0.00 0.00 0.00 8.02 +0.14 0 0 0 0
11SEP26 32.00 P 0.00 0.00 0.00 8.52 +0.14 0 0 0 0
11SEP26 32.50 P 0.00 0.00 0.00 9.02 +0.14 0 0 0 0
11SEP26 33.00 P 0.00 0.00 0.00 9.52 +0.14 0 0 0 0
11SEP26 33.50 P 0.00 0.00 0.00 10.02 +0.14 0 0 0 0
11SEP26 34.00 P 0.00 0.00 0.00 10.52 +0.14 0 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
18SEP26 21.50 P 0.08 0.08 0.08 0.10 -0.01 48 33 33 +33
18SEP26 22.00 P 0.16 0.16 0.16 0.18 -0.01 47 3 3 +3
18SEP26 22.50 P 0.00 0.00 0.00 0.30 -0.01 47 0 110 0
18SEP26 23.00 P 0.41 0.46 0.41 0.48 0.00 48 84 84 +39
18SEP26 23.50 P 0.57 0.60 0.55 0.72 +0.01 48 45 105 +45
18SEP26 24.00 P 0.00 0.00 0.00 1.01 +0.03 49 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 1.36 +0.04 50 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 1.71 +0.07 47 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 2.13 +0.08 47 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 2.58 +0.10 47 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 3.05 +0.11 47 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 3.53 +0.12 46 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 4.02 +0.13 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 4.65 +0.24 84 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 5.15 +0.25 90 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 5.52 +0.13 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 6.02 +0.03 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 6.52 +0.14 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 7.02 +0.14 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 7.52 +0.14 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 8.02 +0.14 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 8.52 +0.14 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 9.02 +0.14 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 9.52 +0.14 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 10.02 +0.14 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 10.52 +0.14 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
29SEP26 19.50 P 0.05 0.05 0.05 0.04 0.00 46 100 100 +100
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 0.00 45 0 74 0
29SEP26 22.00 P 0.37 0.37 0.37 0.39 0.00 45 5 86 0
29SEP26 23.00 P 0.00 0.00 0.00 0.76 +0.03 46 0 69 0
29SEP26 24.00 P 1.23 1.24 1.23 1.29 +0.03 46 45 181 0
29SEP26 25.00 P 0.00 0.00 0.00 1.92 +0.05 44 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 2.72 +0.08 44 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.61 +0.11 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.69 +0.13 61 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.66 +0.16 67 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.64 +0.16 72 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.63 +0.17 78 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.64 +0.19 86 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.52 +0.08 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.52 +0.14 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.52 +0.14 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.16 0.00 49 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.22 0.00 49 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.29 -0.01 48 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.39 0.00 48 0 30 0
29OCT26 21.00 P 0.61 0.61 0.61 0.62 +0.01 48 60 240 0
29OCT26 22.00 P 0.95 0.95 0.95 0.97 +0.02 48 60 247 0
29OCT26 23.00 P 1.44 1.44 1.44 1.42 +0.02 49 15 325 +15
29OCT26 24.00 P 0.00 0.00 0.00 1.99 +0.04 50 0 362 0
29OCT26 25.00 P 0.00 0.00 0.00 2.56 -0.01 49 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.26 +0.08 49 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.15 +0.21 53 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.00 +0.10 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.91 +0.13 57 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.85 +0.17 60 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.79 +0.19 62 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.73 +0.21 63 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.70 +0.20 66 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.66 +0.22 67 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.66 +0.25 71 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.29 +0.02 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.37 +0.02 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.45 +0.01 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.56 +0.01 49 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.68 +0.01 49 0 268 0
27NOV26 21.00 P 0.00 0.00 0.00 0.99 +0.02 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.39 +0.03 49 0 37 0
27NOV26 23.00 P 1.90 1.90 1.90 1.87 +0.04 50 15 15 +15
27NOV26 24.00 P 2.46 2.50 2.46 2.44 +0.06 51 20 37 +20
27NOV26 25.00 P 0.00 0.00 0.00 3.08 +0.08 51 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 3.77 +0.09 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.51 +0.09 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.32 +0.10 53 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 6.18 +0.11 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.07 +0.12 56 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.98 +0.14 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.92 +0.17 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.84 +0.17 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.79 +0.18 62 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.74 +0.18 63 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 +0.01 49 0 15 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 +0.01 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.56 +0.01 49 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.67 +0.01 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.80 +0.02 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.94 +0.01 48 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.29 +0.02 49 0 15 0
30DEC26 22.00 P 1.73 1.73 1.73 1.73 +0.03 49 2 17 +2
30DEC26 23.00 P 0.00 0.00 0.00 2.23 +0.04 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.79 +0.05 50 0 59 0
30DEC26 25.00 P 0.00 0.00 0.00 3.40 +0.06 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.08 +0.10 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.82 +0.08 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.59 +0.08 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.41 +0.09 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.27 +0.09 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.16 +0.11 55 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.08 +0.15 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.99 +0.15 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.92 +0.18 58 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.86 +0.19 59 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.71 +0.02 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.83 +0.03 49 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 0.94 +0.02 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.11 +0.02 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.27 +0.02 49 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 +0.02 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.63 +0.02 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.05 +0.03 49 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.52 +0.02 50 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.06 +0.04 50 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.64 +0.04 50 0 560 0
30MAR27 25.00 P 0.00 0.00 0.00 4.25 +0.04 51 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 4.92 +0.11 51 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.61 +0.09 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.35 +0.08 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.12 +0.08 52 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.93 +0.10 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.75 +0.11 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.61 +0.14 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.49 +0.16 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.33 +0.13 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.26 +0.18 56 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.25 +0.04 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.41 +0.05 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.60 +0.06 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.79 +0.08 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.97 +0.07 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.19 +0.05 51 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.41 +0.06 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.85 +0.03 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.37 +0.04 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.83 -0.03 50 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.55 +0.11 51 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.18 +0.12 52 0 0 0
29JUN27 26.00 P 5.88 5.88 5.86 5.79 +0.08 51 25 25 +25
29JUN27 27.00 P 0.00 0.00 0.00 6.54 +0.14 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.28 +0.16 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.03 +0.12 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.79 +0.09 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.60 +0.35 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.41 +0.38 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.24 +0.42 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.07 +0.41 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.58 +0.08 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.66 +0.05 51 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.84 +0.04 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.01 +0.04 51 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.22 +0.02 51 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.42 +0.01 51 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.65 +0.02 51 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.88 +0.06 51 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.38 +0.07 51 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.91 +0.08 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.49 +0.09 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.17 +0.17 52 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.83 +0.19 53 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.51 +0.19 53 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.14 +0.12 52 0 0 0
29SEP27 28.00 P 7.80 7.91 7.80 7.69 +0.01 51 30 30 +30
29SEP27 29.00 P 0.00 0.00 0.00 8.42 +0.01 51 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.16 +0.11 51 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.91 +0.11 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.69 +0.12 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.49 +0.12 51 0 0 0
TOTAL PUT 557 7,255 +342
ALL CONTRACTS TOTAL 704,885 20,120,578 +176,877
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED